FidentiaX FDX
Xếp hạng #?
00:06:17 07/07/2020
FidentiaX (FDX)
Không theo dõi
Lịch sử giá FidentiaX (FDX) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.02560 | $0.03085 | $0.02343 | $0.02367 | $1,269.42 | $2,485,140 |
| 2018-07-02 | $0.02367 | $0.02408 | $0.02262 | $0.02386 | $727.36 | $2,504,880 |
| 2018-07-03 | $0.02387 | $0.02690 | $0.02368 | $0.02391 | $1,059.17 | $2,510,571 |
| 2018-07-04 | $0.02391 | $0.02517 | $0.02336 | $0.02343 | $611.53 | $2,460,623 |
| 2018-07-05 | $0.02351 | $0.02482 | $0.02168 | $0.02467 | $586.10 | $2,590,298 |
| 2018-07-06 | $0.02466 | $0.02552 | $0.02135 | $0.02525 | $874.68 | $2,650,757 |
| 2018-07-07 | $0.02523 | $0.02539 | $0.02366 | $0.02371 | $32.66 | $2,489,907 |
| 2018-07-08 | $0.02607 | $0.02623 | $0.02272 | $0.02354 | $132.51 | $2,471,595 |
| 2018-07-09 | $0.02354 | $0.02790 | $0.02284 | $0.02736 | $122.24 | $2,872,286 |
| 2018-07-10 | $0.02737 | $0.02758 | $0.02347 | $0.02349 | $265.98 | $2,466,681 |
| 2018-07-11 | $0.02349 | $0.02592 | $0.02279 | $0.02325 | $376.34 | $2,441,565 |
| 2018-07-12 | $0.02325 | $0.02443 | $0.02034 | $0.02106 | $1,082.87 | $2,210,796 |
| 2018-07-13 | $0.02111 | $0.02433 | $0.02111 | $0.02298 | $1,708.08 | $2,412,743 |
| 2018-07-14 | $0.02298 | $0.02462 | $0.02298 | $0.02327 | $203.19 | $2,443,182 |
| 2018-07-15 | $0.02325 | $0.02340 | $0.02316 | $0.02338 | $4.68 | $2,455,121 |
| 2018-07-16 | $0.02218 | $0.02218 | $0.02027 | $0.02199 | $640.53 | $2,308,625 |
| 2018-07-17 | $0.02198 | $0.02685 | $0.02026 | $0.02031 | $1,414.38 | $2,132,529 |
| 2018-07-18 | $0.02030 | $0.02738 | $0.01447 | $0.01709 | $4,465.10 | $1,794,734 |
| 2018-07-19 | $0.01709 | $0.02446 | $0.01513 | $0.01964 | $1,437.33 | $2,062,242 |
| 2018-07-20 | $0.01965 | $0.02239 | $0.01859 | $0.01882 | $861.95 | $1,976,489 |
| 2018-07-21 | $0.01883 | $0.02080 | $0.01860 | $0.02012 | $224.96 | $2,112,474 |
| 2018-07-22 | $0.02011 | $0.02348 | $0.01740 | $0.02293 | $421.70 | $2,408,102 |
| 2018-07-23 | $0.02293 | $0.02309 | $0.01787 | $0.01792 | $278.59 | $1,881,390 |
| 2018-07-24 | $0.01791 | $0.02253 | $0.01790 | $0.02066 | $1,024.24 | $2,169,615 |
| 2018-07-25 | $0.02064 | $0.02353 | $0.01955 | $0.02045 | $1,245.56 | $2,147,093 |
| 2018-07-26 | $0.02043 | $0.02319 | $0.01993 | $0.02051 | $253.37 | $2,154,002 |
| 2018-07-27 | $0.02051 | $0.02340 | $0.02040 | $0.02321 | $98.48 | $2,437,512 |
| 2018-07-28 | $0.02322 | $0.02330 | $0.01989 | $0.02010 | $849.43 | $2,110,941 |
| 2018-07-29 | $0.02016 | $0.02029 | $0.007471 | $0.009622 | $375.98 | $1,010,301 |
| 2018-07-30 | $0.009623 | $0.02531 | $0.009521 | $0.02531 | $1,403.49 | $2,657,372 |
| 2018-07-31 | $0.02527 | $0.02527 | $0.01435 | $0.01726 | $1,794.78 | $1,812,689 |