FidentiaX FDX
Xếp hạng #?
00:06:17 07/07/2020
FidentiaX (FDX)
Không theo dõi
Lịch sử giá FidentiaX (FDX) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.007588 | $0.007588 | $0.007588 | $0.007588 | $0 | $796,773 |
| 2019-02-02 | $0.007588 | $0.007758 | $0.007588 | $0.007730 | $8.27 | $811,629 |
| 2019-02-03 | $0.007731 | $0.007747 | $0.007648 | $0.007686 | $0 | $807,002 |
| 2019-02-04 | $0.007686 | $0.007686 | $0.006563 | $0.006582 | $1,502.71 | $691,061 |
| 2019-02-05 | $0.006564 | $0.007726 | $0.006557 | $0.007702 | $46.13 | $808,681 |
| 2019-02-06 | $0.007708 | $0.007708 | $0.007412 | $0.007432 | $0 | $780,314 |
| 2019-02-07 | $0.007432 | $0.007432 | $0.007432 | $0.007432 | $0 | $780,314 |
| 2019-02-08 | $0.007432 | $0.007432 | $0.007432 | $0.007432 | $0 | $780,314 |
| 2019-02-09 | $0.007432 | $0.008093 | $0.007432 | $0.008004 | $250.66 | $840,422 |
| 2019-02-10 | $0.008001 | $0.008019 | $0.007971 | $0.007996 | $0 | $839,611 |
| 2019-02-11 | $0.007996 | $0.007996 | $0.007996 | $0.007996 | $0 | $839,611 |
| 2019-02-12 | $0.007996 | $0.007996 | $0.007996 | $0.007996 | $0 | $839,611 |
| 2019-02-13 | $0.007996 | $0.007996 | $0.006033 | $0.006078 | $7.31 | $638,173 |
| 2019-02-14 | $0.006073 | $0.007956 | $0.006061 | $0.007630 | $56.94 | $801,140 |
| 2019-02-15 | $0.007628 | $0.007658 | $0.006865 | $0.006902 | $0 | $724,666 |
| 2019-02-16 | $0.006902 | $0.007646 | $0.006902 | $0.007592 | $50.48 | $797,120 |
| 2019-02-17 | $0.007592 | $0.007592 | $0.005948 | $0.005972 | $671.25 | $627,011 |
| 2019-02-18 | $0.005950 | $0.007112 | $0.005931 | $0.007058 | $45.26 | $741,075 |
| 2019-02-19 | $0.007063 | $0.008895 | $0.006694 | $0.006700 | $61.07 | $703,457 |
| 2019-02-20 | $0.006695 | $0.006833 | $0.006612 | $0.006751 | $0 | $708,879 |
| 2019-02-21 | $0.006751 | $0.006751 | $0.006751 | $0.006751 | $0 | $708,879 |
| 2019-02-22 | $0.006751 | $0.008716 | $0.006751 | $0.008702 | $53.89 | $913,759 |
| 2019-02-23 | $0.008697 | $0.009935 | $0.008610 | $0.009922 | $410.63 | $1,041,853 |
| 2019-02-24 | $0.009928 | $0.01079 | $0.007905 | $0.007905 | $47.47 | $830,037 |
| 2019-02-25 | $0.007883 | $0.008252 | $0.006656 | $0.008131 | $75.06 | $853,748 |
| 2019-02-26 | $0.008135 | $0.008145 | $0.007946 | $0.007991 | $0 | $839,015 |
| 2019-02-27 | $0.007991 | $0.007991 | $0.007991 | $0.007991 | $0 | $839,015 |
| 2019-02-28 | $0.007991 | $0.007991 | $0.007991 | $0.007991 | $0 | $839,015 |