FidentiaX FDX
Xếp hạng #?
00:06:17 07/07/2020
FidentiaX (FDX)
Không theo dõi
Lịch sử giá FidentiaX (FDX) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.1389 | $0.1626 | $0.1341 | $0.1609 | $35,326.20 | $0 |
| 2018-03-02 | $0.1606 | $0.1878 | $0.1606 | $0.1675 | $44,348.70 | $0 |
| 2018-03-03 | $0.1675 | $0.1711 | $0.1355 | $0.1355 | $36,069.10 | $0 |
| 2018-03-04 | $0.1354 | $0.1675 | $0.1352 | $0.1575 | $33,756.80 | $0 |
| 2018-03-05 | $0.1574 | $0.1629 | $0.1452 | $0.1452 | $28,275.40 | $0 |
| 2018-03-06 | $0.1450 | $0.1533 | $0.1218 | $0.1417 | $26,158.70 | $14,882,385 |
| 2018-03-07 | $0.1419 | $0.1429 | $0.1139 | $0.1242 | $40,580.00 | $13,037,640 |
| 2018-03-08 | $0.1240 | $0.1340 | $0.1021 | $0.1023 | $52,328.30 | $10,744,755 |
| 2018-03-09 | $0.1020 | $0.1211 | $0.09855 | $0.1199 | $64,464.40 | $12,590,130 |
| 2018-03-10 | $0.1199 | $0.1410 | $0.1167 | $0.1347 | $41,398.10 | $14,145,600 |
| 2018-03-11 | $0.1344 | $0.1484 | $0.07020 | $0.1460 | $104,160 | $15,326,115 |
| 2018-03-12 | $0.1457 | $0.1498 | $0.1175 | $0.1330 | $73,887.50 | $13,960,905 |
| 2018-03-13 | $0.1326 | $0.1584 | $0.1246 | $0.1253 | $64,498.20 | $13,152,090 |
| 2018-03-14 | $0.1253 | $0.1474 | $0.09796 | $0.1063 | $90,347.10 | $11,164,650 |
| 2018-03-15 | $0.1063 | $0.1202 | $0.1019 | $0.1102 | $88,172.90 | $11,567,535 |
| 2018-03-16 | $0.1101 | $0.1172 | $0.09499 | $0.09587 | $54,712.50 | $10,066,382 |
| 2018-03-17 | $0.09596 | $0.1115 | $0.09432 | $0.09850 | $92,054.80 | $10,342,784 |
| 2018-03-18 | $0.09831 | $0.1008 | $0.08298 | $0.09899 | $96,711.80 | $10,393,782 |
| 2018-03-19 | $0.09860 | $0.1073 | $0.09181 | $0.09498 | $42,980.40 | $9,973,068 |
| 2018-03-20 | $0.09672 | $0.1050 | $0.08259 | $0.08287 | $82,304.30 | $8,700,888 |
| 2018-03-21 | $0.08322 | $0.1064 | $0.07353 | $0.07947 | $35,904.00 | $8,344,770 |
| 2018-03-22 | $0.07988 | $0.09603 | $0.07988 | $0.08548 | $23,241.70 | $8,975,274 |
| 2018-03-23 | $0.08548 | $0.09755 | $0.08172 | $0.09719 | $42,628.90 | $10,204,530 |
| 2018-03-24 | $0.09823 | $0.09849 | $0.08962 | $0.09299 | $20,049.70 | $9,763,719 |
| 2018-03-25 | $0.09180 | $0.1060 | $0.08979 | $0.1035 | $33,226.10 | $10,866,555 |
| 2018-03-26 | $0.1033 | $0.1039 | $0.08873 | $0.09563 | $23,335.40 | $10,040,783 |
| 2018-03-27 | $0.09554 | $0.09607 | $0.08624 | $0.08637 | $24,954.50 | $9,068,787 |
| 2018-03-28 | $0.08636 | $0.08941 | $0.08162 | $0.08599 | $12,424.80 | $9,028,866 |
| 2018-03-29 | $0.08614 | $0.08685 | $0.07010 | $0.07705 | $3,741.48 | $8,089,757 |
| 2018-03-30 | $0.07683 | $0.09110 | $0.05544 | $0.07966 | $21,134.40 | $8,364,206 |
| 2018-03-31 | $0.07964 | $0.09004 | $0.05928 | $0.06232 | $13,210.00 | $6,543,716 |