FidentiaX FDX
Xếp hạng #?
07:06:17 07/07/2020
FidentiaX (FDX)
Không theo dõi
Lịch sử giá FidentiaX (FDX) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.009652 | $0.009882 | $0.009589 | $0.009604 | $36.36 | $1,008,441 |
| 2019-06-02 | $0.009604 | $0.009876 | $0.009594 | $0.009782 | $11.23 | $1,027,128 |
| 2019-06-03 | $0.009781 | $0.009781 | $0.009654 | $0.009765 | $0 | $1,025,368 |
| 2019-06-04 | $0.009765 | $0.009765 | $0.004274 | $0.008519 | $42.93 | $894,529 |
| 2019-06-05 | $0.008519 | $0.008655 | $0.008310 | $0.008624 | $196.90 | $905,534 |
| 2019-06-06 | $0.008623 | $0.008691 | $0.008591 | $0.008641 | $0 | $907,257 |
| 2019-06-07 | $0.008641 | $0.008774 | $0.008509 | $0.008666 | $127.98 | $909,933 |
| 2019-06-08 | $0.008663 | $0.008707 | $0.008528 | $0.008549 | $0 | $897,641 |
| 2019-06-09 | $0.008549 | $0.008549 | $0.008549 | $0.008549 | $0 | $897,641 |
| 2019-06-10 | $0.008549 | $0.008549 | $0.008549 | $0.008549 | $0 | $897,641 |
| 2019-06-11 | $0.008549 | $0.008549 | $0.008549 | $0.008549 | $0 | $897,641 |
| 2019-06-12 | $0.008549 | $0.008549 | $0.008549 | $0.008549 | $0 | $897,641 |
| 2019-06-13 | $0.008549 | $0.008549 | $0.008549 | $0.008549 | $0 | $897,641 |
| 2019-06-14 | $0.008549 | $0.008549 | $0.008549 | $0.008549 | $0 | $897,641 |
| 2019-06-15 | $0.008549 | $0.008549 | $0.008549 | $0.008549 | $0 | $897,641 |
| 2019-06-16 | $0.008549 | $0.008549 | $0.008549 | $0.008549 | $0 | $897,641 |
| 2019-06-17 | $0.008549 | $0.008549 | $0.008549 | $0.008549 | $0 | $897,641 |
| 2019-06-18 | $0.008549 | $0.008549 | $0.008549 | $0.008549 | $0 | $897,641 |
| 2019-06-19 | $0.008549 | $0.008549 | $0.008549 | $0.008549 | $0 | $897,641 |
| 2019-06-20 | $0.008549 | $0.008821 | $0.008549 | $0.008781 | $52.06 | $921,983 |
| 2019-06-21 | $0.008776 | $0.009534 | $0.008776 | $0.009477 | $0 | $995,089 |
| 2019-06-22 | $0.009477 | $0.009477 | $0.009477 | $0.009477 | $0 | $995,089 |
| 2019-06-23 | $0.009477 | $0.009477 | $0.009477 | $0.009477 | $0 | $995,089 |
| 2019-06-24 | $0.009477 | $0.009477 | $0.006133 | $0.006206 | $3,031.48 | $651,622 |
| 2019-06-25 | $0.006208 | $0.009085 | $0.005435 | $0.005599 | $976.17 | $587,887 |
| 2019-06-26 | $0.005599 | $0.006143 | $0.005543 | $0.005724 | $21.71 | $601,025 |
| 2019-06-27 | $0.005724 | $0.009655 | $0.003900 | $0.004119 | $23,123.56 | $432,478 |
| 2019-06-28 | $0.004119 | $0.008483 | $0.004074 | $0.008423 | $2,808.99 | $884,443 |
| 2019-06-29 | $0.008434 | $0.008687 | $0.007491 | $0.008659 | $8,118.22 | $909,228 |
| 2019-06-30 | $0.008644 | $0.008715 | $0.005862 | $0.007819 | $6,662.23 | $821,005 |