FoodCoin FOOD
Xếp hạng #?
09:58:36 03/02/2021
FoodCoin (FOOD)
Không theo dõi
Lịch sử giá FoodCoin (FOOD) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.005420 | $0.005451 | $0.003052 | $0.004590 | $93.88 | $1,830,839 |
| 2018-09-02 | $0.004592 | $0.004816 | $0.003519 | $0.003881 | $37.50 | $1,547,892 |
| 2018-09-03 | $0.003884 | $0.006479 | $0.003875 | $0.005550 | $1,023.23 | $2,213,604 |
| 2018-09-04 | $0.005550 | $0.005682 | $0.003192 | $0.003250 | $827.68 | $1,296,162 |
| 2018-09-05 | $0.003252 | $0.005249 | $0.003248 | $0.004738 | $707.31 | $1,889,812 |
| 2018-09-06 | $0.004741 | $0.004983 | $0.004597 | $0.004692 | $7.05 | $1,871,162 |
| 2018-09-07 | $0.004692 | $0.005848 | $0.003821 | $0.003822 | $901.51 | $1,524,425 |
| 2018-09-08 | $0.003822 | $0.006474 | $0.003648 | $0.006472 | $522.79 | $2,581,284 |
| 2018-09-09 | $0.006472 | $0.006489 | $0.004008 | $0.004816 | $1,761.61 | $1,920,717 |
| 2018-09-10 | $0.004813 | $0.004884 | $0.003772 | $0.004735 | $617.53 | $1,888,567 |
| 2018-09-11 | $0.004750 | $0.004787 | $0.003518 | $0.003532 | $31.05 | $1,408,838 |
| 2018-09-12 | $0.003532 | $0.004126 | $0.003525 | $0.004120 | $34.28 | $1,643,290 |
| 2018-09-13 | $0.004124 | $0.004726 | $0.004124 | $0.004324 | $566.58 | $1,724,474 |
| 2018-09-14 | $0.004322 | $0.004560 | $0.003520 | $0.004533 | $142.63 | $1,807,930 |
| 2018-09-15 | $0.004527 | $0.004658 | $0.004516 | $0.004632 | $11.79 | $1,847,375 |
| 2018-09-16 | $0.004645 | $0.004645 | $0.004563 | $0.004595 | $56.33 | $1,832,798 |
| 2018-09-17 | $0.004595 | $0.004595 | $0.004355 | $0.004368 | $696.31 | $1,742,194 |
| 2018-09-18 | $0.004368 | $0.004902 | $0.004359 | $0.004887 | $2,172.94 | $1,949,127 |
| 2018-09-19 | $0.004890 | $0.005402 | $0.004196 | $0.005365 | $384.04 | $2,139,723 |
| 2018-09-20 | $0.005367 | $0.006786 | $0.004989 | $0.005721 | $4,048.41 | $2,281,817 |
| 2018-09-21 | $0.005723 | $0.006458 | $0.005200 | $0.005200 | $2,179.11 | $2,074,122 |
| 2018-09-22 | $0.005202 | $0.007388 | $0.005194 | $0.007375 | $934.85 | $2,941,558 |
| 2018-09-23 | $0.007379 | $0.01013 | $0.005129 | $0.006560 | $2,235.04 | $2,616,418 |
| 2018-09-24 | $0.006562 | $0.009175 | $0.005664 | $0.006929 | $899.16 | $2,763,672 |
| 2018-09-25 | $0.006922 | $0.006925 | $0.004916 | $0.005273 | $2,196.87 | $2,103,249 |
| 2018-09-26 | $0.005266 | $0.006314 | $0.005239 | $0.006314 | $120.47 | $2,518,176 |
| 2018-09-27 | $0.006321 | $0.008701 | $0.006008 | $0.008701 | $456.66 | $3,470,109 |
| 2018-09-28 | $0.008701 | $0.009212 | $0.006081 | $0.006257 | $575.91 | $2,495,390 |
| 2018-09-29 | $0.006253 | $0.006253 | $0.006090 | $0.006135 | $2,786.42 | $2,447,007 |
| 2018-09-30 | $0.006133 | $0.006181 | $0.006088 | $0.006156 | $632.57 | $2,455,243 |