FidentiaX FDX
Xếp hạng #?
07:06:17 07/07/2020
FidentiaX (FDX)
Không theo dõi
Lịch sử giá FidentiaX (FDX) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.007330 | $0.007330 | $0.007093 | $0.007149 | $250.74 | $750,629 |
| 2019-04-02 | $0.007149 | $0.008061 | $0.007139 | $0.007796 | $2.72 | $818,551 |
| 2019-04-03 | $0.007800 | $0.008073 | $0.004945 | $0.006361 | $36.74 | $667,878 |
| 2019-04-04 | $0.006368 | $0.008192 | $0.006361 | $0.007901 | $112.11 | $829,570 |
| 2019-04-05 | $0.007901 | $0.008291 | $0.007809 | $0.008210 | $124.13 | $862,043 |
| 2019-04-06 | $0.008210 | $0.008643 | $0.008107 | $0.008312 | $48.88 | $872,720 |
| 2019-04-07 | $0.008312 | $0.008316 | $0.008312 | $0.008316 | $0 | $873,180 |
| 2019-04-08 | $0.008316 | $0.009766 | $0.008316 | $0.009664 | $46.84 | $1,014,709 |
| 2019-04-09 | $0.009664 | $0.009664 | $0.009386 | $0.009473 | $0 | $994,650 |
| 2019-04-10 | $0.009473 | $0.009713 | $0.007991 | $0.008079 | $435.14 | $848,325 |
| 2019-04-11 | $0.008086 | $0.009212 | $0.007468 | $0.007613 | $64.54 | $799,406 |
| 2019-04-12 | $0.007605 | $0.008724 | $0.007412 | $0.008567 | $130.03 | $899,584 |
| 2019-04-13 | $0.008567 | $0.008652 | $0.008460 | $0.008539 | $295.72 | $896,552 |
| 2019-04-14 | $0.008539 | $0.008816 | $0.007706 | $0.007890 | $118.43 | $828,443 |
| 2019-04-15 | $0.007890 | $0.008758 | $0.007813 | $0.007827 | $0 | $821,867 |
| 2019-04-16 | $0.007827 | $0.007827 | $0.007827 | $0.007827 | $0 | $821,867 |
| 2019-04-17 | $0.007827 | $0.007827 | $0.007827 | $0.007827 | $0 | $821,867 |
| 2019-04-18 | $0.007827 | $0.007827 | $0.007827 | $0.007827 | $0 | $821,867 |
| 2019-04-19 | $0.007827 | $0.007827 | $0.007827 | $0.007827 | $0 | $821,867 |
| 2019-04-20 | $0.007827 | $0.009012 | $0.007827 | $0.008865 | $53.50 | $930,802 |
| 2019-04-21 | $0.008865 | $0.008899 | $0.007984 | $0.008078 | $21.35 | $848,195 |
| 2019-04-22 | $0.008078 | $0.008190 | $0.008014 | $0.008167 | $13.20 | $857,506 |
| 2019-04-23 | $0.008166 | $0.008399 | $0.008118 | $0.008175 | $0 | $858,406 |
| 2019-04-24 | $0.008175 | $0.008175 | $0.007954 | $0.008143 | $42.87 | $854,992 |
| 2019-04-25 | $0.008143 | $0.008822 | $0.008140 | $0.008187 | $4.47 | $859,600 |
| 2019-04-26 | $0.008187 | $0.008200 | $0.007322 | $0.007455 | $39.43 | $782,749 |
| 2019-04-27 | $0.007457 | $0.007505 | $0.007424 | $0.007487 | $0 | $786,180 |
| 2019-04-28 | $0.007487 | $0.007487 | $0.007487 | $0.007487 | $0 | $786,180 |
| 2019-04-29 | $0.007487 | $0.007487 | $0.007487 | $0.007487 | $0 | $786,180 |
| 2019-04-30 | $0.007487 | $0.007782 | $0.007487 | $0.007767 | $25.82 | $815,490 |