FidentiaX FDX
Xếp hạng #?
07:06:17 07/07/2020
FidentiaX (FDX)
Không theo dõi
Lịch sử giá FidentiaX (FDX) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.001527 | $0.001527 | $0.001527 | $0.001527 | $0 | $160,352 |
| 2019-12-02 | $0.001527 | $0.001527 | $0.001031 | $0.001446 | $1,098.04 | $151,857 |
| 2019-12-03 | $0.001446 | $0.001455 | $0.001444 | $0.001445 | $0 | $151,745 |
| 2019-12-04 | $0.001445 | $0.001445 | $0.001445 | $0.001445 | $0 | $151,745 |
| 2019-12-05 | $0.001445 | $0.001445 | $0.001445 | $0.001445 | $0 | $151,745 |
| 2019-12-06 | $0.001445 | $0.001445 | $0.001445 | $0.001445 | $0 | $151,745 |
| 2019-12-07 | $0.001445 | $0.001445 | $0.001445 | $0.001445 | $0 | $151,745 |
| 2019-12-08 | $0.001445 | $0.001445 | $0.001445 | $0.001445 | $0 | $151,745 |
| 2019-12-09 | $0.001445 | $0.001445 | $0.001445 | $0.001445 | $0 | $151,745 |
| 2019-12-10 | $0.001445 | $0.001445 | $0.001290 | $0.001302 | $1,477.72 | $136,752 |
| 2019-12-11 | $0.001302 | $0.001304 | $0.001021 | $0.001264 | $696.81 | $132,737 |
| 2019-12-12 | $0.001264 | $0.001282 | $0.001019 | $0.001282 | $608.98 | $134,607 |
| 2019-12-13 | $0.001281 | $0.001334 | $0.001059 | $0.001334 | $1,618.79 | $140,048 |
| 2019-12-14 | $0.001334 | $0.001335 | $0.001054 | $0.001057 | $6.14 | $110,962 |
| 2019-12-15 | $0.001057 | $0.001339 | $0.001047 | $0.001331 | $38.54 | $139,724 |
| 2019-12-16 | $0.001331 | $0.001332 | $0.001322 | $0.001323 | $0 | $138,922 |
| 2019-12-17 | $0.001323 | $0.001570 | $0.0009867 | $0.001429 | $1,033.86 | $150,022 |
| 2019-12-18 | $0.001429 | $0.001589 | $0.001035 | $0.001585 | $1,195.32 | $166,380 |
| 2019-12-19 | $0.001585 | $0.001598 | $0.001210 | $0.001526 | $1,222.16 | $160,276 |
| 2019-12-20 | $0.001526 | $0.001532 | $0.0004017 | $0.001521 | $1,313.27 | $159,686 |
| 2019-12-21 | $0.001521 | $0.001522 | $0.001007 | $0.001512 | $66.56 | $158,721 |
| 2019-12-22 | $0.001512 | $0.001515 | $0.001510 | $0.001513 | $0 | $158,857 |
| 2019-12-23 | $0.001513 | $0.002175 | $0.001462 | $0.002083 | $1,016.66 | $218,766 |
| 2019-12-24 | $0.002084 | $0.002093 | $0.001342 | $0.002040 | $1,762.87 | $214,194 |
| 2019-12-25 | $0.002039 | $0.002039 | $0.001973 | $0.001988 | $0 | $208,788 |
| 2019-12-26 | $0.001988 | $0.002055 | $0.001969 | $0.001984 | $1,045.13 | $208,314 |
| 2019-12-27 | $0.001984 | $0.001994 | $0.001494 | $0.001959 | $1,314.23 | $205,735 |
| 2019-12-28 | $0.001959 | $0.001977 | $0.001954 | $0.001970 | $0 | $206,820 |
| 2019-12-29 | $0.001970 | $0.002107 | $0.001970 | $0.002074 | $3.06 | $217,819 |
| 2019-12-30 | $0.002074 | $0.002092 | $0.002011 | $0.002029 | $1,172.47 | $213,044 |
| 2019-12-31 | $0.002028 | $0.002046 | $0.001589 | $0.001984 | $1,939.70 | $208,280 |