FidentiaX FDX
Xếp hạng #?
00:06:17 07/07/2020
FidentiaX (FDX)
Không theo dõi
Lịch sử giá FidentiaX (FDX) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.06233 | $0.09073 | $0.06233 | $0.07475 | $720.67 | $7,848,372 |
| 2018-04-02 | $0.07500 | $0.07827 | $0.07094 | $0.07738 | $1,368.27 | $8,124,459 |
| 2018-04-03 | $0.07746 | $0.08946 | $0.06981 | $0.08459 | $31,001.70 | $8,881,488 |
| 2018-04-04 | $0.08465 | $0.08635 | $0.06879 | $0.08229 | $15,409.10 | $8,640,198 |
| 2018-04-05 | $0.08219 | $0.08236 | $0.06578 | $0.06748 | $1,693.36 | $7,085,358 |
| 2018-04-06 | $0.06721 | $0.08048 | $0.06502 | $0.07448 | $7,624.66 | $7,820,904 |
| 2018-04-07 | $0.07447 | $0.07929 | $0.06717 | $0.07711 | $6,096.05 | $8,096,120 |
| 2018-04-08 | $0.07694 | $0.09135 | $0.07028 | $0.07924 | $31,079.00 | $8,319,959 |
| 2018-04-09 | $0.07942 | $0.08955 | $0.07591 | $0.07607 | $2,209.45 | $7,987,760 |
| 2018-04-10 | $0.07643 | $0.09215 | $0.07594 | $0.09144 | $5,113.90 | $9,601,704 |
| 2018-04-11 | $0.09165 | $0.09246 | $0.07522 | $0.08942 | $5,614.70 | $9,389,279 |
| 2018-04-12 | $0.08900 | $0.09823 | $0.08645 | $0.09506 | $6,301.63 | $9,981,594 |
| 2018-04-13 | $0.09522 | $0.1174 | $0.09305 | $0.1030 | $8,718.79 | $10,815,210 |
| 2018-04-14 | $0.1030 | $0.1073 | $0.09544 | $0.09725 | $7,158.21 | $10,211,114 |
| 2018-04-15 | $0.09723 | $0.1442 | $0.09723 | $0.1355 | $6,039.99 | $14,226,975 |
| 2018-04-16 | $0.1356 | $0.1421 | $0.08934 | $0.09844 | $14,905.40 | $10,335,980 |
| 2018-04-17 | $0.09839 | $0.09864 | $0.08826 | $0.08844 | $15,307.80 | $9,286,652 |
| 2018-04-18 | $0.08849 | $0.09462 | $0.08826 | $0.09240 | $24,269.80 | $9,701,696 |
| 2018-04-19 | $0.09245 | $0.09881 | $0.07974 | $0.09450 | $13,822.70 | $9,921,996 |
| 2018-04-20 | $0.08098 | $0.1092 | $0.08098 | $0.1006 | $47,253.40 | $10,565,100 |
| 2018-04-21 | $0.1006 | $0.1087 | $0.09530 | $0.09530 | $93,599.80 | $10,006,385 |
| 2018-04-22 | $0.09530 | $0.1054 | $0.09437 | $0.09698 | $20,313.80 | $10,183,131 |
| 2018-04-23 | $0.09682 | $0.1031 | $0.09666 | $0.09675 | $14,686.60 | $10,159,212 |
| 2018-04-24 | $0.09675 | $0.1056 | $0.09632 | $0.1056 | $13,772.60 | $11,089,785 |
| 2018-04-25 | $0.1054 | $0.1054 | $0.06655 | $0.08641 | $22,856.80 | $9,072,651 |
| 2018-04-26 | $0.08723 | $0.1049 | $0.08514 | $0.1046 | $46,824.40 | $10,985,940 |
| 2018-04-27 | $0.1048 | $0.1060 | $0.08267 | $0.09390 | $21,374.90 | $9,859,920 |
| 2018-04-28 | $0.09336 | $0.1080 | $0.09325 | $0.1065 | $23,285.70 | $11,181,135 |
| 2018-04-29 | $0.1065 | $0.1089 | $0.09737 | $0.09953 | $9,380.93 | $10,450,619 |
| 2018-04-30 | $0.09959 | $0.1027 | $0.09171 | $0.09409 | $37,818.90 | $9,879,135 |