FidentiaX FDX
Xếp hạng #?
07:06:17 07/07/2020
FidentiaX (FDX)
Không theo dõi
Lịch sử giá FidentiaX (FDX) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.003936 | $0.005372 | $0.003832 | $0.005358 | $26.59 | $562,597 |
| 2019-08-02 | $0.005358 | $0.005487 | $0.005332 | $0.005381 | $6.88 | $564,976 |
| 2019-08-03 | $0.005382 | $0.005538 | $0.005368 | $0.005514 | $0 | $579,006 |
| 2019-08-04 | $0.005514 | $0.005514 | $0.003944 | $0.004008 | $84.17 | $420,827 |
| 2019-08-05 | $0.004008 | $0.005770 | $0.004008 | $0.005736 | $4,855.70 | $602,308 |
| 2019-08-06 | $0.005738 | $0.005758 | $0.005601 | $0.005736 | $0 | $602,272 |
| 2019-08-07 | $0.005736 | $0.005736 | $0.005736 | $0.005736 | $0 | $602,272 |
| 2019-08-08 | $0.005736 | $0.005736 | $0.005736 | $0.005736 | $0 | $602,272 |
| 2019-08-09 | $0.005736 | $0.005736 | $0.005736 | $0.005736 | $0 | $602,272 |
| 2019-08-10 | $0.005736 | $0.005736 | $0.005736 | $0.005736 | $0 | $602,272 |
| 2019-08-11 | $0.005736 | $0.005736 | $0.004832 | $0.005056 | $26.94 | $530,911 |
| 2019-08-12 | $0.005056 | $0.005056 | $0.003602 | $0.004922 | $15.43 | $516,791 |
| 2019-08-13 | $0.004924 | $0.004965 | $0.002112 | $0.002129 | $47.56 | $223,530 |
| 2019-08-14 | $0.002128 | $0.004969 | $0.001592 | $0.004460 | $4,007.21 | $468,329 |
| 2019-08-15 | $0.004460 | $0.004526 | $0.004155 | $0.004393 | $7,696.08 | $461,225 |
| 2019-08-16 | $0.004392 | $0.004401 | $0.0009800 | $0.001005 | $434.04 | $105,568 |
| 2019-08-17 | $0.001005 | $0.001250 | $0.0009987 | $0.001245 | $19.13 | $130,745 |
| 2019-08-18 | $0.001245 | $0.001277 | $0.001231 | $0.001276 | $0 | $134,026 |
| 2019-08-19 | $0.001276 | $0.004876 | $0.001276 | $0.004731 | $1,634.09 | $496,714 |
| 2019-08-20 | $0.004731 | $0.004853 | $0.004352 | $0.004383 | $1,147.31 | $460,245 |
| 2019-08-21 | $0.004383 | $0.004393 | $0.003334 | $0.003412 | $1,388.90 | $358,248 |
| 2019-08-22 | $0.003412 | $0.004309 | $0.0009052 | $0.003331 | $10,384.38 | $349,729 |
| 2019-08-23 | $0.003331 | $0.003619 | $0.003166 | $0.003503 | $15,378.91 | $367,790 |
| 2019-08-24 | $0.003426 | $0.003458 | $0.002683 | $0.003115 | $15,247.31 | $327,049 |
| 2019-08-25 | $0.003115 | $0.003334 | $0.002869 | $0.003025 | $15,181.90 | $317,652 |
| 2019-08-26 | $0.003027 | $0.003109 | $0.001892 | $0.002646 | $15,119.46 | $277,818 |
| 2019-08-27 | $0.002551 | $0.002658 | $0.0003143 | $0.001800 | $15,051.20 | $188,961 |
| 2019-08-28 | $0.001838 | $0.001863 | $0.001254 | $0.001322 | $14,364.44 | $138,783 |
| 2019-08-29 | $0.001322 | $0.001665 | $0.001262 | $0.001576 | $15,141.83 | $165,440 |
| 2019-08-30 | $0.001576 | $0.001656 | $0.001133 | $0.001604 | $11,505.97 | $168,395 |
| 2019-08-31 | $0.001604 | $0.001656 | $0.001457 | $0.001622 | $9,566.14 | $170,338 |