Fujinto NTO
Xếp hạng #?
05:18:04 17/04/2019
Fujinto (NTO)
Không hoạt động
Lịch sử giá Fujinto (NTO) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-02 | $0.3170 | $0.4960 | $0.3170 | $0.3817 | $580,241 | $20,997,124 |
| 2017-09-03 | $0.3826 | $0.5739 | $0.3734 | $0.5077 | $371,146 | $28,425,030 |
| 2017-09-04 | $0.5079 | $0.5409 | $0.1674 | $0.2149 | $179,013 | $12,418,994 |
| 2017-09-05 | $0.2142 | $0.3544 | $0.1709 | $0.2937 | $384,928 | $17,149,204 |
| 2017-09-06 | $0.2915 | $0.2965 | $0.2070 | $0.2579 | $440,746 | $15,195,646 |
| 2017-09-07 | $0.2580 | $0.3001 | $0.2264 | $0.2458 | $432,872 | $14,651,676 |
| 2017-09-08 | $0.2687 | $0.2688 | $0.2072 | $0.2348 | $384,574 | $15,452,257 |
| 2017-09-09 | $0.2352 | $0.2400 | $0.1871 | $0.1909 | $235,161 | $12,562,280 |
| 2017-09-10 | $0.1911 | $0.2225 | $0.1229 | $0.1827 | $387,066 | $12,019,607 |
| 2017-09-11 | $0.1832 | $0.2091 | $0.1364 | $0.1680 | $436,005 | $11,055,930 |
| 2017-09-12 | $0.1680 | $0.2147 | $0.1490 | $0.1693 | $191,751 | $11,140,091 |
| 2017-09-13 | $0.1694 | $0.1876 | $0.1037 | $0.1124 | $169,031 | $7,398,169 |
| 2017-09-14 | $0.1124 | $0.2851 | $0.03867 | $0.04221 | $184,542 | $2,777,304 |
| 2017-09-15 | $0.04190 | $0.04926 | $0.02761 | $0.03065 | $363,188 | $2,016,871 |
| 2017-09-16 | $0.03102 | $0.03403 | $0.01988 | $0.02540 | $346,536 | $1,671,172 |
| 2017-09-17 | $0.02544 | $0.02908 | $0.02206 | $0.02243 | $18,333.40 | $1,476,199 |
| 2017-09-18 | $0.02239 | $0.02732 | $0.02239 | $0.02712 | $553,704 | $1,784,332 |
| 2017-09-19 | $0.02718 | $0.03024 | $0.02296 | $0.02558 | $491,097 | $1,683,042 |
| 2017-09-20 | $0.02554 | $0.02721 | $0.02406 | $0.02435 | $489,747 | $1,602,303 |
| 2017-09-21 | $0.02423 | $0.02528 | $0.01566 | $0.01575 | $14,451.20 | $1,036,481 |
| 2017-09-22 | $0.01573 | $0.01794 | $0.01246 | $0.01793 | $488,239 | $1,179,838 |
| 2017-09-23 | $0.01788 | $0.02219 | $0.01568 | $0.01582 | $11,470.20 | $1,040,870 |
| 2017-09-24 | $0.01582 | $0.01966 | $0.01507 | $0.01507 | $121,856 | $991,906 |
| 2017-09-25 | $0.01506 | $0.01779 | $0.01505 | $0.01631 | $466,892 | $1,073,192 |
| 2017-09-26 | $0.01631 | $0.02172 | $0.01631 | $0.01885 | $14,087.60 | $1,240,679 |
| 2017-09-27 | $0.01889 | $0.02092 | $0.01662 | $0.01890 | $139,870 | $1,243,344 |
| 2017-09-28 | $0.01890 | $0.02021 | $0.01547 | $0.01688 | $534,295 | $1,110,686 |
| 2017-09-29 | $0.01687 | $0.01889 | $0.01627 | $0.01860 | $3,518.71 | $1,223,728 |
| 2017-09-30 | $0.01860 | $0.01936 | $0.01601 | $0.01693 | $230,798 | $1,114,318 |