FitCoin FIT
Xếp hạng #?
03:14:31 14/04/2017
FitCoin (FIT)
Không hoạt động
Lịch sử giá FitCoin (FIT) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.02377 | $0.02380 | $0.01402 | $0.01403 | $70.05 | $0 |
| 2016-09-02 | $0.01404 | $0.02385 | $0.01402 | $0.01784 | $46.58 | $0 |
| 2016-09-03 | $0.01784 | $0.02386 | $0.01406 | $0.01466 | $202.34 | $0 |
| 2016-09-04 | $0.01467 | $0.02529 | $0.01463 | $0.02313 | $154.22 | $0 |
| 2016-09-05 | $0.02314 | $0.02518 | $0.02289 | $0.02305 | $116.83 | $0 |
| 2016-09-06 | $0.02305 | $0.02529 | $0.02183 | $0.02198 | $76.04 | $0 |
| 2016-09-07 | $0.02198 | $0.02535 | $0.02191 | $0.02212 | $119.17 | $0 |
| 2016-09-08 | $0.02213 | $0.02598 | $0.02187 | $0.02192 | $111.70 | $0 |
| 2016-09-09 | $0.02192 | $0.02573 | $0.02172 | $0.02181 | $125.79 | $0 |
| 2016-09-10 | $0.02181 | $0.02581 | $0.02179 | $0.02182 | $215.64 | $0 |
| 2016-09-11 | $0.02182 | $0.02580 | $0.01982 | $0.02002 | $79.51 | $0 |
| 2016-09-12 | $0.02003 | $0.02495 | $0.01998 | $0.02007 | $78.68 | $0 |
| 2016-09-13 | $0.02007 | $0.02497 | $0.01821 | $0.01828 | $58.26 | $0 |
| 2016-09-14 | $0.01827 | $0.02499 | $0.01825 | $0.01832 | $41.62 | $0 |
| 2016-09-15 | $0.01832 | $0.02489 | $0.01700 | $0.01700 | $31.25 | $0 |
| 2016-09-16 | $0.01700 | $0.02470 | $0.01456 | $0.01457 | $147.74 | $0 |
| 2016-09-17 | $0.01457 | $0.02458 | $0.01452 | $0.01454 | $26.87 | $0 |
| 2016-09-18 | $0.01455 | $0.02465 | $0.01454 | $0.01464 | $147.69 | $0 |
| 2016-09-19 | $0.01464 | $0.02521 | $0.01463 | $0.01467 | $91.91 | $0 |
| 2016-09-20 | $0.01467 | $0.02517 | $0.01460 | $0.01461 | $228.78 | $0 |
| 2016-09-21 | $0.01449 | $0.02469 | $0.01195 | $0.01197 | $507.66 | $0 |
| 2016-09-22 | $0.01198 | $0.02472 | $0.01196 | $0.02445 | $528.43 | $0 |
| 2016-09-23 | $0.02444 | $0.02479 | $0.01212 | $0.01212 | $659.15 | $0 |
| 2016-09-24 | $0.01213 | $0.02478 | $0.01211 | $0.01212 | $544.01 | $0 |
| 2016-09-25 | $0.01212 | $0.02442 | $0.01212 | $0.02427 | $706.99 | $0 |
| 2016-09-26 | $0.02427 | $0.02483 | $0.01210 | $0.01585 | $98.70 | $0 |
| 2016-09-27 | $0.01585 | $0.02474 | $0.01154 | $0.01698 | $418.28 | $0 |
| 2016-09-28 | $0.01698 | $0.02466 | $0.01391 | $0.01452 | $226.04 | $0 |
| 2016-09-29 | $0.01452 | $0.02502 | $0.01397 | $0.02489 | $467.60 | $0 |
| 2016-09-30 | $0.02489 | $0.02500 | $0.02483 | $0.02500 | $163.05 | $0 |