FidentiaX FDX
Xếp hạng #?
07:06:17 07/07/2020
FidentiaX (FDX)
Không theo dõi
Lịch sử giá FidentiaX (FDX) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.009149 | $0.009670 | $0.009103 | $0.009598 | $0 | $1,007,795 |
| 2019-01-02 | $0.009598 | $0.009598 | $0.009598 | $0.009598 | $0 | $1,007,795 |
| 2019-01-03 | $0.009598 | $0.01215 | $0.007982 | $0.008048 | $614.36 | $845,051 |
| 2019-01-04 | $0.008052 | $0.01114 | $0.007995 | $0.01075 | $569.89 | $1,129,203 |
| 2019-01-05 | $0.01073 | $0.01121 | $0.007479 | $0.007495 | $22.72 | $787,018 |
| 2019-01-06 | $0.007485 | $0.007692 | $0.007317 | $0.007638 | $0 | $801,977 |
| 2019-01-07 | $0.007638 | $0.01052 | $0.007638 | $0.01012 | $550.88 | $1,062,671 |
| 2019-01-08 | $0.01013 | $0.01279 | $0.007588 | $0.007588 | $442.52 | $796,691 |
| 2019-01-09 | $0.007592 | $0.01046 | $0.007515 | $0.007824 | $1,151.39 | $821,513 |
| 2019-01-10 | $0.007826 | $0.01020 | $0.005946 | $0.005953 | $375.48 | $625,037 |
| 2019-01-11 | $0.005859 | $0.005997 | $0.005601 | $0.005651 | $0 | $593,357 |
| 2019-01-12 | $0.005651 | $0.008093 | $0.005651 | $0.005828 | $420.22 | $611,985 |
| 2019-01-13 | $0.005822 | $0.005843 | $0.005249 | $0.005267 | $0 | $553,014 |
| 2019-01-14 | $0.005267 | $0.008056 | $0.005267 | $0.007912 | $624.95 | $830,751 |
| 2019-01-15 | $0.007913 | $0.008229 | $0.007568 | $0.007674 | $166.36 | $805,754 |
| 2019-01-16 | $0.007665 | $0.007676 | $0.007643 | $0.007661 | $0 | $804,408 |
| 2019-01-17 | $0.007661 | $0.007661 | $0.007661 | $0.007661 | $0 | $804,408 |
| 2019-01-18 | $0.007661 | $0.007661 | $0.007661 | $0.007661 | $0 | $804,408 |
| 2019-01-19 | $0.007661 | $0.008065 | $0.007601 | $0.007601 | $100.82 | $798,126 |
| 2019-01-20 | $0.007596 | $0.007720 | $0.007362 | $0.007408 | $238.72 | $777,840 |
| 2019-01-21 | $0.007405 | $0.007424 | $0.005580 | $0.005613 | $214.70 | $589,382 |
| 2019-01-22 | $0.005606 | $0.008105 | $0.005522 | $0.007003 | $1,602.57 | $735,283 |
| 2019-01-23 | $0.007021 | $0.007057 | $0.005937 | $0.005989 | $6.39 | $628,885 |
| 2019-01-24 | $0.005994 | $0.006033 | $0.005930 | $0.006033 | $4.58 | $633,449 |
| 2019-01-25 | $0.006041 | $0.008036 | $0.005953 | $0.008016 | $49.95 | $841,726 |
| 2019-01-26 | $0.008016 | $0.008136 | $0.007991 | $0.008025 | $0 | $842,582 |
| 2019-01-27 | $0.008025 | $0.008025 | $0.007831 | $0.007831 | $22.51 | $822,239 |
| 2019-01-28 | $0.007831 | $0.008083 | $0.007589 | $0.007752 | $189.44 | $813,978 |
| 2019-01-29 | $0.007764 | $0.007776 | $0.007473 | $0.007588 | $0 | $796,773 |
| 2019-01-30 | $0.007588 | $0.007588 | $0.007588 | $0.007588 | $0 | $796,773 |
| 2019-01-31 | $0.007588 | $0.007588 | $0.007588 | $0.007588 | $0 | $796,773 |