FidentiaX FDX
Xếp hạng #?
00:06:17 07/07/2020
FidentiaX (FDX)
Không theo dõi
Lịch sử giá FidentiaX (FDX) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.008714 | $0.009062 | $0.008374 | $0.008909 | $133.02 | $935,443 |
| 2018-12-02 | $0.008873 | $0.009044 | $0.005986 | $0.005995 | $1.17 | $629,514 |
| 2018-12-03 | $0.005991 | $0.006009 | $0.005789 | $0.005846 | $0 | $613,795 |
| 2018-12-04 | $0.005846 | $0.008480 | $0.005846 | $0.008262 | $49.48 | $867,540 |
| 2018-12-05 | $0.008275 | $0.008295 | $0.004779 | $0.004779 | $283.23 | $501,748 |
| 2018-12-06 | $0.004772 | $0.004854 | $0.004481 | $0.004519 | $0 | $474,521 |
| 2018-12-07 | $0.004519 | $0.004519 | $0.004519 | $0.004519 | $0 | $474,521 |
| 2018-12-08 | $0.004519 | $0.004519 | $0.004519 | $0.004519 | $0 | $474,521 |
| 2018-12-09 | $0.004519 | $0.004519 | $0.004519 | $0.004519 | $0 | $474,521 |
| 2018-12-10 | $0.004519 | $0.004519 | $0.004519 | $0.004519 | $0 | $474,521 |
| 2018-12-11 | $0.004519 | $0.004519 | $0.004519 | $0.004519 | $0 | $474,521 |
| 2018-12-12 | $0.004519 | $0.006802 | $0.004519 | $0.006676 | $26.70 | $700,985 |
| 2018-12-13 | $0.006680 | $0.006687 | $0.005992 | $0.006053 | $19.49 | $635,530 |
| 2018-12-14 | $0.006066 | $0.006102 | $0.006018 | $0.006040 | $0 | $634,178 |
| 2018-12-15 | $0.006040 | $0.006040 | $0.006040 | $0.006040 | $0 | $634,178 |
| 2018-12-16 | $0.006040 | $0.006040 | $0.006040 | $0.006040 | $0 | $634,178 |
| 2018-12-17 | $0.006040 | $0.006672 | $0.005961 | $0.006583 | $271.62 | $691,214 |
| 2018-12-18 | $0.006581 | $0.006662 | $0.005157 | $0.005592 | $63.53 | $587,151 |
| 2018-12-19 | $0.005619 | $0.01156 | $0.005568 | $0.01092 | $1,223.72 | $1,146,870 |
| 2018-12-20 | $0.01090 | $0.01121 | $0.007020 | $0.007352 | $95.83 | $771,978 |
| 2018-12-21 | $0.007338 | $0.01302 | $0.006638 | $0.006751 | $41.70 | $708,861 |
| 2018-12-22 | $0.006748 | $0.007117 | $0.005805 | $0.005843 | $0 | $613,559 |
| 2018-12-23 | $0.005843 | $0.005843 | $0.005843 | $0.005843 | $0 | $613,559 |
| 2018-12-24 | $0.005843 | $0.006702 | $0.005843 | $0.006326 | $181.45 | $664,210 |
| 2018-12-25 | $0.006366 | $0.006366 | $0.005641 | $0.005954 | $0 | $625,150 |
| 2018-12-26 | $0.005954 | $0.005954 | $0.005954 | $0.005954 | $0 | $625,150 |
| 2018-12-27 | $0.005954 | $0.005954 | $0.005954 | $0.005954 | $0 | $625,150 |
| 2018-12-28 | $0.005954 | $0.005954 | $0.005954 | $0.005954 | $0 | $625,150 |
| 2018-12-29 | $0.005954 | $0.005954 | $0.005954 | $0.005954 | $0 | $625,150 |
| 2018-12-30 | $0.005954 | $0.005954 | $0.005954 | $0.005954 | $0 | $625,150 |
| 2018-12-31 | $0.005954 | $0.009167 | $0.005954 | $0.009149 | $146.62 | $960,598 |