FidentiaX FDX
Xếp hạng #?
07:06:17 07/07/2020
FidentiaX (FDX)
Không theo dõi
Lịch sử giá FidentiaX (FDX) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.01725 | $0.01911 | $0.01659 | $0.01910 | $537.56 | $2,005,280 |
| 2018-08-02 | $0.01911 | $0.01932 | $0.01888 | $0.01923 | $35.36 | $2,019,455 |
| 2018-08-03 | $0.01923 | $0.02463 | $0.01719 | $0.02452 | $88.58 | $2,574,884 |
| 2018-08-04 | $0.02455 | $0.02501 | $0.01703 | $0.02274 | $99.07 | $2,388,078 |
| 2018-08-05 | $0.02275 | $0.02281 | $0.01180 | $0.01181 | $566.25 | $1,240,166 |
| 2018-08-06 | $0.01183 | $0.02089 | $0.01183 | $0.01919 | $876.95 | $2,015,202 |
| 2018-08-07 | $0.01919 | $0.01952 | $0.01737 | $0.01753 | $429.58 | $1,840,556 |
| 2018-08-08 | $0.01751 | $0.01977 | $0.01226 | $0.01461 | $1,405.31 | $1,534,344 |
| 2018-08-09 | $0.01464 | $0.01743 | $0.01464 | $0.01721 | $175.17 | $1,806,662 |
| 2018-08-10 | $0.01719 | $0.01723 | $0.01552 | $0.01571 | $176.13 | $1,649,057 |
| 2018-08-11 | $0.01570 | $0.01571 | $0.01447 | $0.01512 | $154.39 | $1,588,094 |
| 2018-08-12 | $0.01506 | $0.01541 | $0.01494 | $0.01527 | $77.91 | $1,602,920 |
| 2018-08-13 | $0.01263 | $0.01515 | $0.01263 | $0.01345 | $875.68 | $1,412,429 |
| 2018-08-14 | $0.01345 | $0.01345 | $0.01163 | $0.01291 | $1,611.65 | $1,355,991 |
| 2018-08-15 | $0.01300 | $0.01393 | $0.01285 | $0.01293 | $1,178.46 | $1,357,629 |
| 2018-08-16 | $0.01297 | $0.01379 | $0.01297 | $0.01325 | $1,300.19 | $1,391,072 |
| 2018-08-17 | $0.01352 | $0.01425 | $0.01335 | $0.01424 | $1,017.10 | $1,495,389 |
| 2018-08-18 | $0.01430 | $0.01447 | $0.01201 | $0.01216 | $21.28 | $1,277,115 |
| 2018-08-19 | $0.01217 | $0.01226 | $0.01201 | $0.01206 | $18.69 | $1,265,933 |
| 2018-08-20 | $0.01403 | $0.01451 | $0.01324 | $0.01329 | $2,480.19 | $1,395,041 |
| 2018-08-21 | $0.01323 | $0.01516 | $0.01323 | $0.01495 | $1,226.46 | $1,569,813 |
| 2018-08-22 | $0.01495 | $0.01586 | $0.01419 | $0.01448 | $981.90 | $1,520,012 |
| 2018-08-23 | $0.01450 | $0.01496 | $0.01449 | $0.01487 | $607.74 | $1,561,865 |
| 2018-08-24 | $0.01488 | $0.01629 | $0.01476 | $0.01593 | $223.02 | $1,672,955 |
| 2018-08-25 | $0.01591 | $0.01599 | $0.01446 | $0.01449 | $393.44 | $1,521,135 |
| 2018-08-26 | $0.01419 | $0.01528 | $0.01341 | $0.01511 | $11.99 | $1,586,834 |
| 2018-08-27 | $0.01514 | $0.01682 | $0.01506 | $0.01682 | $953.44 | $1,766,174 |
| 2018-08-28 | $0.01685 | $0.01721 | $0.01488 | $0.01502 | $1,310.92 | $1,576,995 |
| 2018-08-29 | $0.01502 | $0.01756 | $0.01488 | $0.01726 | $693.16 | $1,812,363 |
| 2018-08-30 | $0.01727 | $0.01740 | $0.01477 | $0.01652 | $965.47 | $1,734,852 |
| 2018-08-31 | $0.01653 | $0.01690 | $0.01017 | $0.01497 | $1,527.39 | $1,571,409 |