FidentiaX FDX
Xếp hạng #?
07:06:17 07/07/2020
FidentiaX (FDX)
Không theo dõi
Lịch sử giá FidentiaX (FDX) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.007819 | $0.008094 | $0.005247 | $0.007812 | $402.96 | $820,212 |
| 2019-07-02 | $0.007810 | $0.007865 | $0.005602 | $0.007636 | $9,376.79 | $801,744 |
| 2019-07-03 | $0.007636 | $0.007978 | $0.006320 | $0.007972 | $4,094.48 | $837,018 |
| 2019-07-04 | $0.007973 | $0.008080 | $0.006278 | $0.007708 | $18,033.23 | $809,343 |
| 2019-07-05 | $0.007710 | $0.007906 | $0.006406 | $0.007779 | $7,221.42 | $816,744 |
| 2019-07-06 | $0.007775 | $0.008083 | $0.007231 | $0.007850 | $5,859.49 | $824,202 |
| 2019-07-07 | $0.007850 | $0.008499 | $0.007288 | $0.008377 | $4,615.45 | $879,621 |
| 2019-07-08 | $0.008377 | $0.008484 | $0.006245 | $0.008453 | $3,665.50 | $887,552 |
| 2019-07-09 | $0.008458 | $0.008642 | $0.007356 | $0.008333 | $4,351.68 | $875,004 |
| 2019-07-10 | $0.008340 | $0.008484 | $0.006707 | $0.007833 | $3,258.49 | $822,460 |
| 2019-07-11 | $0.007831 | $0.007831 | $0.006456 | $0.006874 | $3,066.72 | $721,748 |
| 2019-07-12 | $0.006881 | $0.007269 | $0.005997 | $0.007233 | $3,580.09 | $759,448 |
| 2019-07-13 | $0.007236 | $0.007243 | $0.005261 | $0.005388 | $112.28 | $565,776 |
| 2019-07-14 | $0.005389 | $0.006218 | $0.004781 | $0.005795 | $2,894.38 | $608,505 |
| 2019-07-15 | $0.005780 | $0.005793 | $0.004039 | $0.004648 | $770.74 | $488,064 |
| 2019-07-16 | $0.004643 | $0.004739 | $0.002495 | $0.003055 | $15.75 | $320,732 |
| 2019-07-17 | $0.003049 | $0.003807 | $0.001040 | $0.003723 | $1,035.40 | $390,882 |
| 2019-07-18 | $0.003721 | $0.004197 | $0.003662 | $0.004079 | $404.90 | $428,337 |
| 2019-07-19 | $0.004079 | $0.004128 | $0.003955 | $0.004072 | $77.74 | $427,594 |
| 2019-07-20 | $0.004072 | $0.006670 | $0.004070 | $0.006529 | $5,335.34 | $685,508 |
| 2019-07-21 | $0.006529 | $0.006550 | $0.006221 | $0.006433 | $1,499.02 | $675,421 |
| 2019-07-22 | $0.006433 | $0.006462 | $0.006063 | $0.006178 | $731.01 | $648,699 |
| 2019-07-23 | $0.006179 | $0.006179 | $0.004014 | $0.004062 | $50.47 | $426,544 |
| 2019-07-24 | $0.004062 | $0.004243 | $0.003894 | $0.004235 | $21.18 | $444,710 |
| 2019-07-25 | $0.004233 | $0.006257 | $0.004216 | $0.006067 | $2,675.11 | $637,083 |
| 2019-07-26 | $0.006067 | $0.006153 | $0.001160 | $0.004174 | $25.00 | $438,267 |
| 2019-07-27 | $0.004174 | $0.006147 | $0.004169 | $0.005575 | $2,019.33 | $585,367 |
| 2019-07-28 | $0.005579 | $0.005662 | $0.005567 | $0.005635 | $0 | $591,700 |
| 2019-07-29 | $0.005635 | $0.005649 | $0.005512 | $0.005576 | $2,181.30 | $585,493 |
| 2019-07-30 | $0.005577 | $0.005588 | $0.005399 | $0.005493 | $2,637.32 | $576,780 |
| 2019-07-31 | $0.005494 | $0.005554 | $0.003889 | $0.003934 | $23.52 | $413,055 |