FidentiaX FDX
Xếp hạng #?
00:06:17 07/07/2020
FidentiaX (FDX)
Không theo dõi
Lịch sử giá FidentiaX (FDX) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.007991 | $0.008061 | $0.007914 | $0.007917 | $49.10 | $831,264 |
| 2019-03-02 | $0.007909 | $0.007958 | $0.006746 | $0.007799 | $101.19 | $818,889 |
| 2019-03-03 | $0.007827 | $0.007894 | $0.006514 | $0.006562 | $5.77 | $689,007 |
| 2019-03-04 | $0.006559 | $0.007189 | $0.006211 | $0.007123 | $231.52 | $747,923 |
| 2019-03-05 | $0.007139 | $0.007287 | $0.006417 | $0.006849 | $204.71 | $719,100 |
| 2019-03-06 | $0.006857 | $0.006950 | $0.006104 | $0.006148 | $14.62 | $645,507 |
| 2019-03-07 | $0.006155 | $0.008055 | $0.006141 | $0.007895 | $110.30 | $828,998 |
| 2019-03-08 | $0.007912 | $0.008004 | $0.007706 | $0.007792 | $215.88 | $818,112 |
| 2019-03-09 | $0.007784 | $0.007842 | $0.006107 | $0.006216 | $21.53 | $652,660 |
| 2019-03-10 | $0.006226 | $0.006235 | $0.005100 | $0.005130 | $51.18 | $538,610 |
| 2019-03-11 | $0.005133 | $0.005163 | $0.005049 | $0.005075 | $0 | $532,916 |
| 2019-03-12 | $0.005075 | $0.007672 | $0.005075 | $0.005984 | $84.55 | $628,284 |
| 2019-03-13 | $0.005529 | $0.006102 | $0.005505 | $0.005743 | $296.60 | $603,058 |
| 2019-03-14 | $0.005741 | $0.007367 | $0.005729 | $0.007218 | $29.15 | $757,865 |
| 2019-03-15 | $0.007214 | $0.007587 | $0.007214 | $0.007516 | $317.03 | $789,131 |
| 2019-03-16 | $0.007525 | $0.007888 | $0.007525 | $0.007737 | $71.17 | $812,333 |
| 2019-03-17 | $0.007726 | $0.007731 | $0.006050 | $0.007323 | $96.02 | $768,933 |
| 2019-03-18 | $0.007330 | $0.007445 | $0.007275 | $0.007302 | $139.22 | $766,660 |
| 2019-03-19 | $0.007301 | $0.007376 | $0.007294 | $0.007350 | $0 | $771,711 |
| 2019-03-20 | $0.007350 | $0.007350 | $0.007350 | $0.007350 | $0 | $771,711 |
| 2019-03-21 | $0.007350 | $0.007350 | $0.007350 | $0.007350 | $0 | $771,711 |
| 2019-03-22 | $0.007350 | $0.007350 | $0.007177 | $0.007177 | $182.35 | $753,547 |
| 2019-03-23 | $0.007167 | $0.007285 | $0.007160 | $0.007204 | $0 | $756,440 |
| 2019-03-24 | $0.007204 | $0.007204 | $0.007204 | $0.007204 | $0 | $756,440 |
| 2019-03-25 | $0.007204 | $0.007845 | $0.006435 | $0.006480 | $195.32 | $680,408 |
| 2019-03-26 | $0.006989 | $0.007015 | $0.006073 | $0.006110 | $0 | $641,543 |
| 2019-03-27 | $0.006110 | $0.007529 | $0.006110 | $0.006456 | $138.89 | $677,850 |
| 2019-03-28 | $0.006456 | $0.006458 | $0.003266 | $0.006318 | $389.67 | $663,440 |
| 2019-03-29 | $0.006318 | $0.007080 | $0.005672 | $0.007080 | $175.40 | $743,426 |
| 2019-03-30 | $0.007080 | $0.007718 | $0.007071 | $0.007330 | $0 | $769,630 |
| 2019-03-31 | $0.007330 | $0.007330 | $0.007330 | $0.007330 | $0 | $769,630 |