FidentiaX FDX
Xếp hạng #?
07:06:17 07/07/2020
FidentiaX (FDX)
Không theo dõi
Lịch sử giá FidentiaX (FDX) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.03454 | $0.03565 | $0.03182 | $0.03312 | $43,918.70 | $3,477,716 |
| 2018-06-02 | $0.03311 | $0.03968 | $0.03292 | $0.03676 | $84,019.20 | $3,859,695 |
| 2018-06-03 | $0.03672 | $0.05362 | $0.03671 | $0.04977 | $84,696.00 | $5,226,333 |
| 2018-06-04 | $0.04977 | $0.05040 | $0.03914 | $0.04280 | $45,438.10 | $4,493,507 |
| 2018-06-05 | $0.04280 | $0.04530 | $0.04068 | $0.04221 | $90,455.00 | $4,432,355 |
| 2018-06-06 | $0.04215 | $0.04472 | $0.03946 | $0.04216 | $68,930.20 | $4,426,989 |
| 2018-06-07 | $0.04182 | $0.04428 | $0.04147 | $0.04336 | $40,027.20 | $4,552,601 |
| 2018-06-08 | $0.04342 | $0.04743 | $0.04090 | $0.04522 | $37,763.00 | $4,747,890 |
| 2018-06-09 | $0.04521 | $0.05104 | $0.04520 | $0.04850 | $60,189.50 | $5,092,290 |
| 2018-06-10 | $0.04858 | $0.04858 | $0.03833 | $0.04127 | $31,450.40 | $4,333,056 |
| 2018-06-11 | $0.04134 | $0.04469 | $0.03238 | $0.03800 | $53,036.20 | $3,990,378 |
| 2018-06-12 | $0.03801 | $0.04581 | $0.02938 | $0.03242 | $47,921.90 | $3,403,943 |
| 2018-06-13 | $0.03251 | $0.03643 | $0.03182 | $0.03301 | $32,716.00 | $3,466,050 |
| 2018-06-14 | $0.03303 | $0.03554 | $0.03123 | $0.03288 | $24,493.70 | $3,452,012 |
| 2018-06-15 | $0.03286 | $0.03657 | $0.03100 | $0.03191 | $47,761.40 | $3,350,540 |
| 2018-06-16 | $0.03181 | $0.03515 | $0.03173 | $0.03488 | $42,739.50 | $3,662,463 |
| 2018-06-17 | $0.03492 | $0.03544 | $0.03419 | $0.03427 | $43,626.40 | $3,598,476 |
| 2018-06-18 | $0.03425 | $0.03429 | $0.02737 | $0.03150 | $23,446.60 | $3,307,826 |
| 2018-06-19 | $0.03149 | $0.03297 | $0.02389 | $0.02842 | $22,356.40 | $2,984,541 |
| 2018-06-20 | $0.02844 | $0.03221 | $0.02747 | $0.02808 | $11,411.70 | $2,948,831 |
| 2018-06-21 | $0.02809 | $0.03628 | $0.02631 | $0.02903 | $27,955.30 | $3,048,003 |
| 2018-06-22 | $0.02901 | $0.03316 | $0.02372 | $0.02509 | $9,388.90 | $2,634,786 |
| 2018-06-23 | $0.02510 | $0.02723 | $0.02340 | $0.02692 | $22,613.90 | $2,826,485 |
| 2018-06-24 | $0.02692 | $0.02696 | $0.02269 | $0.02282 | $7,810.48 | $2,396,426 |
| 2018-06-25 | $0.02278 | $0.02627 | $0.02186 | $0.02599 | $10,903.70 | $2,728,761 |
| 2018-06-26 | $0.02599 | $0.02838 | $0.02388 | $0.02392 | $4,863.15 | $2,511,474 |
| 2018-06-27 | $0.02384 | $0.02650 | $0.02063 | $0.02631 | $1,584.88 | $2,762,330 |
| 2018-06-28 | $0.02635 | $0.02644 | $0.02308 | $0.02447 | $764.45 | $2,569,182 |
| 2018-06-29 | $0.02447 | $0.02591 | $0.01905 | $0.02555 | $352.04 | $2,682,834 |
| 2018-06-30 | $0.02557 | $0.02610 | $0.02485 | $0.02560 | $148.43 | $2,687,727 |