FidentiaX FDX
Xếp hạng #?
07:06:17 07/07/2020
FidentiaX (FDX)
Không theo dõi
Lịch sử giá FidentiaX (FDX) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.009529 | $0.01386 | $0.009529 | $0.009929 | $54.81 | $1,042,573 |
| 2018-11-02 | $0.009929 | $0.01262 | $0.009792 | $0.009792 | $130.20 | $1,028,135 |
| 2018-11-03 | $0.009792 | $0.01274 | $0.009792 | $0.01267 | $114.46 | $1,330,109 |
| 2018-11-04 | $0.01267 | $0.01289 | $0.009796 | $0.01270 | $156.10 | $1,333,920 |
| 2018-11-05 | $0.01272 | $0.01392 | $0.01237 | $0.01239 | $162.98 | $1,300,478 |
| 2018-11-06 | $0.01242 | $0.01243 | $0.009453 | $0.009526 | $52.57 | $997,714 |
| 2018-11-07 | $0.009525 | $0.01421 | $0.009485 | $0.01404 | $256.80 | $1,474,022 |
| 2018-11-08 | $0.01403 | $0.01448 | $0.01348 | $0.01349 | $336.64 | $1,416,114 |
| 2018-11-09 | $0.01348 | $0.01354 | $0.01134 | $0.01344 | $395.58 | $1,411,515 |
| 2018-11-10 | $0.01343 | $0.01369 | $0.01342 | $0.01362 | $0 | $1,430,205 |
| 2018-11-11 | $0.01362 | $0.01370 | $0.01345 | $0.01361 | $52.97 | $1,429,460 |
| 2018-11-12 | $0.01359 | $0.01369 | $0.01037 | $0.01042 | $52.11 | $1,094,373 |
| 2018-11-13 | $0.01042 | $0.01045 | $0.01033 | $0.01034 | $0 | $1,085,805 |
| 2018-11-14 | $0.01034 | $0.01326 | $0.007226 | $0.007245 | $396.18 | $760,749 |
| 2018-11-15 | $0.007273 | $0.01167 | $0.007245 | $0.007245 | $528.55 | $760,708 |
| 2018-11-16 | $0.007260 | $0.007902 | $0.007166 | $0.007902 | $232.97 | $829,671 |
| 2018-11-17 | $0.007908 | $0.009658 | $0.007782 | $0.009568 | $359.48 | $1,004,658 |
| 2018-11-18 | $0.009566 | $0.01063 | $0.009566 | $0.01061 | $337.73 | $1,114,533 |
| 2018-11-19 | $0.01064 | $0.01064 | $0.009169 | $0.009195 | $0 | $965,522 |
| 2018-11-20 | $0.009195 | $0.009195 | $0.007309 | $0.007561 | $131.00 | $793,948 |
| 2018-11-21 | $0.007594 | $0.007779 | $0.005241 | $0.005531 | $101.11 | $580,720 |
| 2018-11-22 | $0.005527 | $0.005559 | $0.005483 | $0.005501 | $0 | $577,652 |
| 2018-11-23 | $0.005501 | $0.005501 | $0.005501 | $0.005501 | $0 | $577,652 |
| 2018-11-24 | $0.005501 | $0.005501 | $0.005501 | $0.005501 | $0 | $577,652 |
| 2018-11-25 | $0.005501 | $0.007520 | $0.004382 | $0.007415 | $145.11 | $778,621 |
| 2018-11-26 | $0.007400 | $0.007516 | $0.006764 | $0.006984 | $120.09 | $733,312 |
| 2018-11-27 | $0.006960 | $0.006986 | $0.003979 | $0.005343 | $3.71 | $560,977 |
| 2018-11-28 | $0.005356 | $0.007753 | $0.005356 | $0.007348 | $38.38 | $771,570 |
| 2018-11-29 | $0.007359 | $0.009324 | $0.006993 | $0.009284 | $4.62 | $974,801 |
| 2018-11-30 | $0.009306 | $0.009384 | $0.008527 | $0.008714 | $0 | $914,951 |