FidentiaX FDX
Xếp hạng #?
00:06:17 07/07/2020
FidentiaX (FDX)
Không theo dõi
Lịch sử giá FidentiaX (FDX) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.01497 | $0.01606 | $0.01295 | $0.01583 | $118.41 | $1,662,560 |
| 2018-09-02 | $0.01660 | $0.01696 | $0.01646 | $0.01682 | $46.92 | $1,765,827 |
| 2018-09-03 | $0.01314 | $0.01349 | $0.01199 | $0.01201 | $74.24 | $1,260,557 |
| 2018-09-04 | $0.01201 | $0.01302 | $0.01198 | $0.01278 | $243.21 | $1,342,310 |
| 2018-09-05 | $0.01278 | $0.01287 | $0.01001 | $0.01001 | $243.51 | $1,051,281 |
| 2018-09-06 | $0.01001 | $0.01001 | $0.009373 | $0.009877 | $467.67 | $1,037,107 |
| 2018-09-07 | $0.009892 | $0.01044 | $0.008855 | $0.008997 | $132.95 | $944,728 |
| 2018-09-08 | $0.009005 | $0.009462 | $0.008314 | $0.008542 | $175.88 | $896,863 |
| 2018-09-09 | $0.008508 | $0.008528 | $0.008000 | $0.008000 | $8.00 | $840,006 |
| 2018-09-10 | $0.008001 | $0.009668 | $0.007788 | $0.008471 | $486.92 | $889,435 |
| 2018-09-11 | $0.008483 | $0.009830 | $0.008396 | $0.009343 | $193.34 | $981,053 |
| 2018-09-12 | $0.009343 | $0.009369 | $0.008611 | $0.008788 | $60.66 | $922,767 |
| 2018-09-13 | $0.01046 | $0.01051 | $0.008690 | $0.009836 | $227.02 | $1,032,797 |
| 2018-09-14 | $0.009806 | $0.01222 | $0.009686 | $0.01178 | $651.23 | $1,237,310 |
| 2018-09-15 | $0.01233 | $0.01233 | $0.01043 | $0.01056 | $267.15 | $1,108,328 |
| 2018-09-16 | $0.01056 | $0.01056 | $0.009444 | $0.009472 | $173.99 | $994,602 |
| 2018-09-17 | $0.009491 | $0.009550 | $0.008991 | $0.009006 | $81.05 | $945,589 |
| 2018-09-18 | $0.01001 | $0.01022 | $0.009094 | $0.009142 | $205.96 | $959,960 |
| 2018-09-19 | $0.009148 | $0.01108 | $0.009051 | $0.01096 | $49.45 | $1,150,716 |
| 2018-09-20 | $0.01096 | $0.01103 | $0.01008 | $0.01103 | $63.20 | $1,157,877 |
| 2018-09-21 | $0.01103 | $0.01375 | $0.01085 | $0.01183 | $127.88 | $1,241,804 |
| 2018-09-22 | $0.01213 | $0.01234 | $0.01138 | $0.01171 | $68.56 | $1,230,044 |
| 2018-09-23 | $0.01173 | $0.01194 | $0.01164 | $0.01192 | $43.49 | $1,251,537 |
| 2018-09-24 | $0.01194 | $0.01351 | $0.01186 | $0.01300 | $288.03 | $1,365,483 |
| 2018-09-25 | $0.01300 | $0.01373 | $0.01132 | $0.01147 | $2.84 | $1,203,941 |
| 2018-09-26 | $0.01137 | $0.01197 | $0.01130 | $0.01169 | $64.85 | $1,227,020 |
| 2018-09-27 | $0.01168 | $0.01202 | $0.01134 | $0.01193 | $2.19 | $1,252,230 |
| 2018-09-28 | $0.01193 | $0.01211 | $0.01158 | $0.01181 | $112.90 | $1,240,155 |
| 2018-09-29 | $0.01179 | $0.01239 | $0.01074 | $0.01080 | $174.12 | $1,133,874 |
| 2018-09-30 | $0.01079 | $0.01105 | $0.01070 | $0.01085 | $35.60 | $1,139,198 |