FidentiaX FDX
Xếp hạng #?
07:06:17 07/07/2020
FidentiaX (FDX)
Không theo dõi
Lịch sử giá FidentiaX (FDX) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.001622 | $0.002250 | $0.0008160 | $0.002145 | $9,742.03 | $225,240 |
| 2019-09-02 | $0.002144 | $0.002163 | $0.001644 | $0.002104 | $9,407.05 | $220,946 |
| 2019-09-03 | $0.002104 | $0.002156 | $0.001683 | $0.002080 | $9,463.83 | $218,408 |
| 2019-09-04 | $0.002080 | $0.002103 | $0.001997 | $0.002041 | $2,678.44 | $214,300 |
| 2019-09-05 | $0.002041 | $0.002174 | $0.001721 | $0.001968 | $10,440.63 | $206,670 |
| 2019-09-06 | $0.001968 | $0.002131 | $0.001876 | $0.001971 | $9,588.39 | $206,929 |
| 2019-09-07 | $0.001971 | $0.002239 | $0.001903 | $0.002157 | $9,451.37 | $226,459 |
| 2019-09-08 | $0.002139 | $0.003352 | $0.002002 | $0.003155 | $9,636.52 | $331,240 |
| 2019-09-09 | $0.003155 | $0.003275 | $0.002609 | $0.002900 | $9,744.14 | $304,551 |
| 2019-09-10 | $0.002880 | $0.002954 | $0.002245 | $0.002805 | $9,635.73 | $294,498 |
| 2019-09-11 | $0.002805 | $0.002871 | $0.002617 | $0.002665 | $9,447.40 | $279,778 |
| 2019-09-12 | $0.002665 | $0.002764 | $0.002554 | $0.002587 | $9,459.36 | $271,648 |
| 2019-09-13 | $0.002589 | $0.002829 | $0.002580 | $0.002715 | $9,540.11 | $285,116 |
| 2019-09-14 | $0.002717 | $0.002882 | $0.002652 | $0.002803 | $9,531.16 | $294,298 |
| 2019-09-15 | $0.002802 | $0.002890 | $0.002722 | $0.002827 | $9,510.00 | $296,831 |
| 2019-09-16 | $0.002828 | $0.003103 | $0.002643 | $0.003042 | $9,501.86 | $319,361 |
| 2019-09-17 | $0.003101 | $0.003251 | $0.002694 | $0.003172 | $9,436.89 | $333,034 |
| 2019-09-18 | $0.003163 | $0.003297 | $0.003082 | $0.003106 | $9,408.67 | $326,138 |
| 2019-09-19 | $0.003105 | $0.003389 | $0.003010 | $0.003370 | $9,546.18 | $353,854 |
| 2019-09-20 | $0.003363 | $0.003366 | $0.003149 | $0.003289 | $9,571.67 | $345,353 |
| 2019-09-21 | $0.003292 | $0.003376 | $0.002925 | $0.002932 | $6,232.24 | $307,813 |
| 2019-09-22 | $0.002930 | $0.002939 | $0.002850 | $0.002875 | $0 | $301,889 |
| 2019-09-23 | $0.002875 | $0.002875 | $0.002875 | $0.002875 | $0 | $301,889 |
| 2019-09-24 | $0.002875 | $0.002875 | $0.001576 | $0.001765 | $9,557.54 | $185,322 |
| 2019-09-25 | $0.001765 | $0.002251 | $0.001765 | $0.002170 | $5,001.42 | $227,874 |
| 2019-09-26 | $0.002169 | $0.002217 | $0.002025 | $0.002151 | $3,581.49 | $225,877 |
| 2019-09-27 | $0.002151 | $0.002353 | $0.002130 | $0.002340 | $11.03 | $245,666 |
| 2019-09-28 | $0.002341 | $0.002355 | $0.002288 | $0.002340 | $20.43 | $245,708 |
| 2019-09-29 | $0.002340 | $0.002348 | $0.0003808 | $0.0003888 | $11.11 | $40,827.80 |
| 2019-09-30 | $0.0003887 | $0.003565 | $0.0003817 | $0.003324 | $739.27 | $349,064 |