FitCoin FIT
Xếp hạng #?
03:14:31 14/04/2017
FitCoin (FIT)
Không hoạt động
Lịch sử giá FitCoin (FIT) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.02501 | $0.02522 | $0.02501 | $0.02517 | $179.17 | $0 |
| 2016-10-02 | $0.02517 | $0.02517 | $0.02498 | $0.02502 | $186.10 | $0 |
| 2016-10-03 | $0.02503 | $0.02528 | $0.01286 | $0.01287 | $154.98 | $0 |
| 2016-10-04 | $0.01287 | $0.02527 | $0.01286 | $0.02519 | $181.13 | $0 |
| 2016-10-05 | $0.02520 | $0.02521 | $0.01328 | $0.01353 | $143.34 | $0 |
| 2016-10-06 | $0.01353 | $0.02576 | $0.01224 | $0.01260 | $370.12 | $0 |
| 2016-10-07 | $0.01259 | $0.02581 | $0.01257 | $0.01278 | $235.10 | $0 |
| 2016-10-08 | $0.01279 | $0.02612 | $0.01275 | $0.01297 | $193.34 | $0 |
| 2016-10-09 | $0.01297 | $0.02605 | $0.01297 | $0.01452 | $295.78 | $0 |
| 2016-10-10 | $0.01452 | $0.02552 | $0.01452 | $0.01560 | $236.31 | $0 |
| 2016-10-11 | $0.01561 | $0.02626 | $0.01559 | $0.01749 | $359.19 | $0 |
| 2016-10-12 | $0.01749 | $0.02640 | $0.01334 | $0.01469 | $491.14 | $0 |
| 2016-10-13 | $0.01469 | $0.01911 | $0.01464 | $0.01466 | $321.39 | $0 |
| 2016-10-14 | $0.01466 | $0.01467 | $0.01339 | $0.01345 | $121.37 | $0 |
| 2016-10-15 | $0.01345 | $0.01348 | $0.005596 | $0.005746 | $91.02 | $0 |
| 2016-10-16 | $0.005748 | $0.005769 | $0.0007055 | $0.0007825 | $508.03 | $0 |
| 2016-10-17 | $0.0007828 | $0.001891 | $0.0001664 | $0.0006392 | $315.26 | $0 |
| 2016-10-18 | $0.0006394 | $0.001862 | $0.00008313 | $0.00008931 | $185.66 | $0 |
| 2016-10-19 | $0.00008934 | $0.0001212 | $0.00001275 | $0.00003783 | $299.89 | $0 |
| 2016-10-20 | $0.00003784 | $0.00005687 | $0.00003776 | $0.00003786 | $7.91 | $0 |
| 2016-10-21 | $0.00003785 | $0.00003798 | $0.00001265 | $0.00001899 | $77.00 | $0 |
| 2016-10-22 | $0.00001898 | $0.00003284 | $0.00001898 | $0.00001972 | $2.85 | $0 |
| 2016-10-23 | $0.00001973 | $0.00001983 | $0.00001308 | $0.00001314 | $12.88 | $0 |
| 2016-10-24 | $0.00001314 | $0.0001961 | $0.00001305 | $0.00001961 | $168.87 | $0 |
| 2016-10-25 | $0.00001962 | $0.00005980 | $0.00001961 | $0.00005918 | $9.68 | $0 |
| 2016-10-26 | $0.00005919 | $0.00005964 | $0.00003310 | $0.00004070 | $56.76 | $0 |
| 2016-10-27 | $0.00004069 | $0.00004812 | $0.00002731 | $0.00003440 | $6.90 | $0 |
| 2016-10-28 | $0.00003442 | $0.00003452 | $0.00002068 | $0.00002069 | $1.24 | $0 |
| 2016-10-29 | $0.00002069 | $0.00004322 | $0.00002069 | $0.00004288 | $2.86 | $0 |
| 2016-10-30 | $0.00004287 | $0.00004287 | $0.00002105 | $0.00003509 | $9.75 | $0 |
| 2016-10-31 | $0.00003509 | $0.00003521 | $0.00002799 | $0.00002804 | $0.7276 | $0 |