Fujinto NTO
Xếp hạng #?
05:18:04 17/04/2019
Fujinto (NTO)
Không hoạt động
Lịch sử giá Fujinto (NTO) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.007215 | $0.009278 | $0.007045 | $0.007397 | $712,648 | $486,739 |
| 2017-11-02 | $0.007405 | $0.008884 | $0.005881 | $0.006426 | $348,047 | $422,834 |
| 2017-11-03 | $0.006417 | $0.007800 | $0.004213 | $0.005125 | $7,611.58 | $337,230 |
| 2017-11-04 | $0.005113 | $0.006277 | $0.004643 | $0.005100 | $270,329 | $335,575 |
| 2017-11-05 | $0.005090 | $0.005886 | $0.004799 | $0.005886 | $50,587.70 | $387,319 |
| 2017-11-06 | $0.006628 | $0.01040 | $0.005035 | $0.008092 | $296,138 | $532,466 |
| 2017-11-07 | $0.008079 | $0.009974 | $0.007328 | $0.008775 | $246,537 | $577,430 |
| 2017-11-08 | $0.008748 | $0.009503 | $0.007025 | $0.007923 | $411,761 | $521,323 |
| 2017-11-09 | $0.007989 | $0.01066 | $0.006963 | $0.009242 | $889,833 | $608,123 |
| 2017-11-10 | $0.009269 | $0.01263 | $0.006641 | $0.007917 | $1,028,240 | $520,938 |
| 2017-11-11 | $0.007889 | $0.008206 | $0.006677 | $0.007146 | $1,006,080 | $470,202 |
| 2017-11-12 | $0.006961 | $0.007700 | $0.005886 | $0.006332 | $736,398 | $416,641 |
| 2017-11-13 | $0.006341 | $0.007492 | $0.006341 | $0.006908 | $631,507 | $454,574 |
| 2017-11-14 | $0.006923 | $0.008217 | $0.005719 | $0.006602 | $685,005 | $434,435 |
| 2017-11-15 | $0.006607 | $0.007201 | $0.006219 | $0.006321 | $321,915 | $415,952 |
| 2017-11-16 | $0.006354 | $0.007968 | $0.006095 | $0.007700 | $1,119,360 | $506,706 |
| 2017-11-17 | $0.007453 | $0.009482 | $0.006404 | $0.006714 | $727,665 | $441,766 |
| 2017-11-18 | $0.006688 | $0.008490 | $0.006099 | $0.006866 | $2,488,090 | $451,778 |
| 2017-11-19 | $0.006853 | $0.007151 | $0.006174 | $0.006599 | $236,973 | $434,251 |
| 2017-11-20 | $0.006596 | $0.006680 | $0.005110 | $0.005682 | $276,678 | $373,899 |
| 2017-11-21 | $0.005683 | $0.005767 | $0.004872 | $0.005264 | $337,347 | $346,411 |
| 2017-11-22 | $0.005277 | $0.006834 | $0.004975 | $0.005267 | $234,910 | $346,555 |
| 2017-11-23 | $0.005265 | $0.006087 | $0.004816 | $0.004829 | $18,583.30 | $317,748 |
| 2017-11-24 | $0.004822 | $0.006177 | $0.004822 | $0.006087 | $373,040 | $400,522 |
| 2017-11-25 | $0.006074 | $0.006074 | $0.005011 | $0.005512 | $218,898 | $362,705 |
| 2017-11-26 | $0.005510 | $0.005602 | $0.004915 | $0.005417 | $11,685.30 | $356,451 |
| 2017-11-27 | $0.005418 | $0.005618 | $0.004323 | $0.004671 | $359,542 | $307,353 |
| 2017-11-28 | $0.004683 | $0.004696 | $0.003453 | $0.003735 | $8,171.48 | $245,767 |
| 2017-11-29 | $0.003731 | $0.01031 | $0.003722 | $0.006876 | $389,836 | $452,442 |
| 2017-11-30 | $0.006981 | $0.01360 | $0.006767 | $0.009205 | $351,256 | $605,686 |