FidentiaX FDX
Xếp hạng #?
00:06:17 07/07/2020
FidentiaX (FDX)
Không theo dõi
Lịch sử giá FidentiaX (FDX) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.007769 | $0.007858 | $0.007708 | $0.007722 | $0 | $810,809 |
| 2019-05-02 | $0.007722 | $0.007787 | $0.007722 | $0.007765 | $38.87 | $815,296 |
| 2019-05-03 | $0.007765 | $0.008962 | $0.007717 | $0.008819 | $371.81 | $925,981 |
| 2019-05-04 | $0.008819 | $0.008961 | $0.007913 | $0.008571 | $152.97 | $899,941 |
| 2019-05-05 | $0.008573 | $0.008645 | $0.008355 | $0.008595 | $0 | $902,440 |
| 2019-05-06 | $0.008595 | $0.009180 | $0.006963 | $0.009019 | $756.47 | $946,980 |
| 2019-05-07 | $0.009007 | $0.009412 | $0.009000 | $0.009268 | $0 | $973,131 |
| 2019-05-08 | $0.009268 | $0.009268 | $0.008819 | $0.008943 | $31.83 | $939,051 |
| 2019-05-09 | $0.008941 | $0.009003 | $0.007692 | $0.007840 | $72.72 | $823,223 |
| 2019-05-10 | $0.007839 | $0.008997 | $0.007774 | $0.008984 | $8.89 | $943,350 |
| 2019-05-11 | $0.008985 | $0.01059 | $0.008983 | $0.01011 | $71.89 | $1,062,022 |
| 2019-05-12 | $0.01011 | $0.01044 | $0.009497 | $0.009680 | $29.23 | $1,016,363 |
| 2019-05-13 | $0.009680 | $0.01048 | $0.009439 | $0.01016 | $159.93 | $1,067,086 |
| 2019-05-14 | $0.01017 | $0.01104 | $0.01013 | $0.01072 | $0 | $1,125,660 |
| 2019-05-15 | $0.01072 | $0.01278 | $0.01072 | $0.01277 | $72.50 | $1,340,861 |
| 2019-05-16 | $0.01277 | $0.01382 | $0.01155 | $0.01341 | $219.84 | $1,407,869 |
| 2019-05-17 | $0.01342 | $0.01356 | $0.01017 | $0.01238 | $33.31 | $1,299,557 |
| 2019-05-18 | $0.01238 | $0.01253 | $0.008287 | $0.01033 | $330.68 | $1,084,275 |
| 2019-05-19 | $0.01032 | $0.01145 | $0.01028 | $0.01129 | $0 | $1,184,968 |
| 2019-05-20 | $0.01129 | $0.01129 | $0.01083 | $0.01086 | $49.51 | $1,140,340 |
| 2019-05-21 | $0.01086 | $0.01099 | $0.01038 | $0.01067 | $82.80 | $1,120,126 |
| 2019-05-22 | $0.01067 | $0.01069 | $0.006331 | $0.009471 | $172.61 | $994,416 |
| 2019-05-23 | $0.009471 | $0.009489 | $0.005795 | $0.005926 | $257.46 | $622,248 |
| 2019-05-24 | $0.005923 | $0.009701 | $0.005885 | $0.009458 | $34.71 | $993,133 |
| 2019-05-25 | $0.009458 | $0.009702 | $0.006281 | $0.006293 | $114.57 | $660,764 |
| 2019-05-26 | $0.006293 | $0.009961 | $0.004970 | $0.009888 | $33.25 | $1,038,275 |
| 2019-05-27 | $0.009883 | $0.01010 | $0.009822 | $0.01004 | $0 | $1,054,656 |
| 2019-05-28 | $0.01004 | $0.01004 | $0.009788 | $0.009942 | $48.99 | $1,043,859 |
| 2019-05-29 | $0.009939 | $0.009940 | $0.009805 | $0.009842 | $0 | $1,033,388 |
| 2019-05-30 | $0.009842 | $0.009842 | $0.009842 | $0.009842 | $0 | $1,033,388 |
| 2019-05-31 | $0.009842 | $0.009842 | $0.002727 | $0.009651 | $86.88 | $1,013,353 |