Fujinto NTO
Xếp hạng #?
05:18:04 17/04/2019
Fujinto (NTO)
Không hoạt động
Lịch sử giá Fujinto (NTO) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.0002435 | $0.0002835 | $0.0002435 | $0.0002501 | $0 | $16,459.82 |
| 2018-11-02 | $0.0002501 | $0.0002501 | $0.0001267 | $0.0001900 | $55.24 | $12,502.99 |
| 2018-11-03 | $0.0001900 | $0.0002198 | $0.0001275 | $0.0001289 | $1.30 | $8,482.86 |
| 2018-11-04 | $0.0001289 | $0.0002063 | $0.0001281 | $0.0002063 | $0.02683 | $13,578.27 |
| 2018-11-05 | $0.0002069 | $0.0002073 | $0.0001279 | $0.0001925 | $34.14 | $12,667.76 |
| 2018-11-06 | $0.0001933 | $0.0002006 | $0.0001920 | $0.0002003 | $178.35 | $13,173.52 |
| 2018-11-07 | $0.0002007 | $0.0002033 | $0.0001333 | $0.0001374 | $7.48 | $9,044.35 |
| 2018-11-08 | $0.0001374 | $0.0001377 | $0.0001293 | $0.0001294 | $0 | $8,516.15 |
| 2018-11-09 | $0.0001294 | $0.0001294 | $0.0001294 | $0.0001294 | $0 | $8,516.15 |
| 2018-11-10 | $0.0001294 | $0.0001294 | $0.0001294 | $0.0001294 | $0 | $8,516.15 |
| 2018-11-11 | $0.0001294 | $0.0001639 | $0.0001294 | $0.0001365 | $2.44 | $8,979.93 |
| 2018-11-12 | $0.0001369 | $0.0001375 | $0.0001211 | $0.0001220 | $153.94 | $8,028.29 |
| 2018-11-13 | $0.0001215 | $0.0001280 | $0.00006440 | $0.00006471 | $10.09 | $4,257.87 |
| 2018-11-14 | $0.00006453 | $0.00007062 | $0.00005586 | $0.00007062 | $0.3718 | $4,647.19 |
| 2018-11-15 | $0.00007090 | $0.0001013 | $0.00006104 | $0.00006279 | $6.70 | $4,131.59 |
| 2018-11-16 | $0.00006282 | $0.00006285 | $0.00005607 | $0.00005607 | $0 | $3,689.47 |
| 2018-11-17 | $0.00005607 | $0.00008782 | $0.00005607 | $0.00008700 | $0.1740 | $5,724.76 |
| 2018-11-18 | $0.00008698 | $0.0001129 | $0.00008698 | $0.0001123 | $29.77 | $7,391.72 |
| 2018-11-19 | $0.0001124 | $0.0001124 | $0.00006320 | $0.00006428 | $0.8720 | $4,229.65 |
| 2018-11-20 | $0.00006389 | $0.00006507 | $0.00005464 | $0.00006214 | $0 | $4,088.75 |
| 2018-11-21 | $0.00006214 | $0.00006214 | $0.00006214 | $0.00006214 | $0 | $4,088.75 |
| 2018-11-22 | $0.00006214 | $0.00006214 | $0.00006214 | $0.00006214 | $0 | $4,088.75 |
| 2018-11-23 | $0.00006214 | $0.00006214 | $0.00004265 | $0.00004336 | $187.39 | $2,853.29 |
| 2018-11-24 | $0.00004333 | $0.00008568 | $0.00004252 | $0.00007716 | $12.36 | $5,077.34 |
| 2018-11-25 | $0.00007719 | $0.00007833 | $0.00004264 | $0.00004430 | $0.02529 | $2,915.09 |
| 2018-11-26 | $0.00004417 | $0.00005414 | $0.00004195 | $0.00005414 | $32.61 | $3,562.47 |
| 2018-11-27 | $0.00005407 | $0.00007613 | $0.00004116 | $0.00007539 | $1.58 | $4,961.16 |
| 2018-11-28 | $0.00007547 | $0.00008120 | $0.00004031 | $0.00004251 | $14.60 | $2,797.20 |
| 2018-11-29 | $0.00004268 | $0.00004414 | $0.00004134 | $0.00004389 | $0 | $2,888.29 |
| 2018-11-30 | $0.00004389 | $0.00004389 | $0.00004389 | $0.00004389 | $0 | $2,888.29 |