FidentiaX FDX
Xếp hạng #?
07:06:17 07/07/2020
FidentiaX (FDX)
Không theo dõi
Lịch sử giá FidentiaX (FDX) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.09433 | $0.09685 | $0.06857 | $0.08570 | $86,138.70 | $8,997,986 |
| 2018-05-02 | $0.08556 | $0.09039 | $0.04085 | $0.05385 | $156,972 | $5,654,198 |
| 2018-05-03 | $0.05515 | $0.07073 | $0.03412 | $0.07035 | $367,709 | $7,387,086 |
| 2018-05-04 | $0.07032 | $0.09696 | $0.06058 | $0.06801 | $553,461 | $7,140,672 |
| 2018-05-05 | $0.06812 | $0.07446 | $0.06673 | $0.07185 | $383,696 | $7,544,198 |
| 2018-05-06 | $0.07197 | $0.08669 | $0.06532 | $0.07509 | $340,596 | $7,884,797 |
| 2018-05-07 | $0.07519 | $0.08197 | $0.06770 | $0.06950 | $219,486 | $7,297,689 |
| 2018-05-08 | $0.06980 | $0.07569 | $0.06948 | $0.07368 | $350,802 | $7,736,873 |
| 2018-05-09 | $0.07359 | $0.07561 | $0.07210 | $0.07506 | $598,838 | $7,881,762 |
| 2018-05-10 | $0.07508 | $0.07675 | $0.06865 | $0.07163 | $324,034 | $7,521,392 |
| 2018-05-11 | $0.07169 | $0.07271 | $0.06615 | $0.06708 | $302,073 | $7,043,306 |
| 2018-05-12 | $0.06693 | $0.06937 | $0.05933 | $0.06154 | $534,620 | $6,461,480 |
| 2018-05-13 | $0.06139 | $0.06339 | $0.05244 | $0.05849 | $750,420 | $6,141,356 |
| 2018-05-14 | $0.05847 | $0.06554 | $0.05212 | $0.06502 | $437,311 | $6,826,712 |
| 2018-05-15 | $0.06512 | $0.06564 | $0.04659 | $0.05857 | $540,973 | $6,149,472 |
| 2018-05-16 | $0.05869 | $0.05880 | $0.05569 | $0.05580 | $8,401.78 | $5,858,790 |
| 2018-05-17 | $0.05574 | $0.05774 | $0.04417 | $0.04828 | $44,568.80 | $5,069,757 |
| 2018-05-18 | $0.04824 | $0.05541 | $0.04652 | $0.05534 | $11,608.30 | $5,810,931 |
| 2018-05-19 | $0.05534 | $0.05920 | $0.04944 | $0.05591 | $173,438 | $5,870,529 |
| 2018-05-20 | $0.05595 | $0.06168 | $0.05150 | $0.05643 | $103,698 | $5,925,224 |
| 2018-05-21 | $0.05650 | $0.05896 | $0.05248 | $0.05434 | $91,310.40 | $5,705,690 |
| 2018-05-22 | $0.05424 | $0.05661 | $0.04571 | $0.04601 | $116,250 | $4,831,313 |
| 2018-05-23 | $0.04593 | $0.04948 | $0.04187 | $0.04249 | $87,819.40 | $4,461,072 |
| 2018-05-24 | $0.04233 | $0.04660 | $0.04136 | $0.04232 | $95,150.30 | $4,443,600 |
| 2018-05-25 | $0.04499 | $0.04594 | $0.04106 | $0.04406 | $48,575.60 | $4,626,290 |
| 2018-05-26 | $0.04404 | $0.04552 | $0.03079 | $0.03579 | $88,545.40 | $3,757,824 |
| 2018-05-27 | $0.03770 | $0.04619 | $0.03153 | $0.03264 | $862.77 | $3,427,001 |
| 2018-05-28 | $0.03264 | $0.03820 | $0.02721 | $0.03418 | $74,236.20 | $3,588,606 |
| 2018-05-29 | $0.03408 | $0.03777 | $0.02696 | $0.03176 | $97,130.90 | $3,334,527 |
| 2018-05-30 | $0.03178 | $0.03536 | $0.03078 | $0.03143 | $49,414.10 | $3,299,835 |
| 2018-05-31 | $0.03140 | $0.03646 | $0.03125 | $0.03447 | $94,514.20 | $3,619,182 |