FidentiaX FDX
Xếp hạng #?
00:06:17 07/07/2020
FidentiaX (FDX)
Không theo dõi
Lịch sử giá FidentiaX (FDX) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.01273 | $0.01277 | $0.01201 | $0.01216 | $191.34 | $1,276,874 |
| 2018-10-02 | $0.01214 | $0.01217 | $0.01046 | $0.01062 | $34.96 | $1,114,848 |
| 2018-10-03 | $0.01062 | $0.01062 | $0.01015 | $0.01024 | $15.36 | $1,074,696 |
| 2018-10-05 | $0.01035 | $0.01118 | $0.008491 | $0.01118 | $809.69 | $1,173,848 |
| 2018-10-06 | $0.01119 | $0.01149 | $0.01000 | $0.01007 | $91.28 | $1,057,844 |
| 2018-10-07 | $0.01009 | $0.01012 | $0.01000 | $0.01005 | $2.01 | $1,054,788 |
| 2018-10-08 | $0.01142 | $0.01164 | $0.006658 | $0.008812 | $659.09 | $925,238 |
| 2018-10-09 | $0.008820 | $0.01057 | $0.008037 | $0.01007 | $392.05 | $1,057,193 |
| 2018-10-10 | $0.01006 | $0.01016 | $0.009558 | $0.009602 | $1.72 | $1,008,209 |
| 2018-10-11 | $0.007887 | $0.007889 | $0.007768 | $0.007804 | $3.90 | $819,466 |
| 2018-10-12 | $0.007796 | $0.009646 | $0.007463 | $0.009584 | $429.29 | $1,006,359 |
| 2018-10-13 | $0.009573 | $0.01003 | $0.007716 | $0.008406 | $242.07 | $882,663 |
| 2018-10-14 | $0.008407 | $0.01025 | $0.008407 | $0.009932 | $39.35 | $1,042,820 |
| 2018-10-15 | $0.009951 | $0.01222 | $0.009615 | $0.01136 | $150.18 | $1,193,273 |
| 2018-10-16 | $0.01136 | $0.01146 | $0.009927 | $0.01000 | $4.52 | $1,050,389 |
| 2018-10-17 | $0.01002 | $0.01121 | $0.009993 | $0.01010 | $68.44 | $1,060,605 |
| 2018-10-18 | $0.01014 | $0.01072 | $0.009992 | $0.01056 | $67.80 | $1,109,000 |
| 2018-10-19 | $0.01056 | $0.01107 | $0.009664 | $0.01091 | $131.71 | $1,145,214 |
| 2018-10-20 | $0.01090 | $0.01101 | $0.01081 | $0.01084 | $61.69 | $1,138,494 |
| 2018-10-21 | $0.01094 | $0.01142 | $0.009749 | $0.009784 | $140.91 | $1,027,334 |
| 2018-10-22 | $0.009784 | $0.01947 | $0.009599 | $0.01151 | $462.84 | $1,208,991 |
| 2018-10-23 | $0.01151 | $0.01215 | $0.009729 | $0.01115 | $62.10 | $1,170,677 |
| 2018-10-24 | $0.01115 | $0.01807 | $0.01081 | $0.01176 | $650.31 | $1,234,685 |
| 2018-10-25 | $0.01176 | $0.01205 | $0.009792 | $0.01201 | $178.95 | $1,261,092 |
| 2018-10-26 | $0.01199 | $0.01202 | $0.009269 | $0.009498 | $97.40 | $997,295 |
| 2018-10-27 | $0.009480 | $0.01252 | $0.009480 | $0.01244 | $261.52 | $1,306,515 |
| 2018-10-28 | $0.01244 | $0.01247 | $0.01123 | $0.01232 | $57.33 | $1,294,031 |
| 2018-10-29 | $0.01226 | $0.01232 | $0.008710 | $0.009385 | $193.25 | $985,417 |
| 2018-10-30 | $0.009386 | $0.009615 | $0.009356 | $0.009598 | $2.42 | $1,007,840 |
| 2018-10-31 | $0.01206 | $0.01206 | $0.009529 | $0.009529 | $936.39 | $1,000,494 |