FuturXe FXE
Xếp hạng #?
00:15:15 07/07/2018
FuturXe (FXE)
Không hoạt động
Lịch sử giá FuturXe (FXE) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $1.25 | $1.87 | $1.20 | $1.58 | $634.41 | $370,918 |
| 2017-12-02 | $1.58 | $1.88 | $0.6069 | $1.81 | $1,480.87 | $425,688 |
| 2017-12-03 | $1.81 | $1.84 | $0.5559 | $1.33 | $3,672.10 | $312,154 |
| 2017-12-04 | $1.33 | $1.47 | $0.2704 | $0.3142 | $6,113.24 | $73,969.31 |
| 2017-12-05 | $0.3148 | $0.7711 | $0.3113 | $0.7423 | $1,700.93 | $174,754 |
| 2017-12-06 | $0.7407 | $0.7705 | $0.4221 | $0.6880 | $1,930.22 | $161,966 |
| 2017-12-07 | $0.6868 | $0.7666 | $0.4711 | $0.7384 | $2,690.19 | $173,831 |
| 2017-12-08 | $0.7399 | $0.7459 | $0.3486 | $0.4386 | $2,624.32 | $103,259 |
| 2017-12-09 | $0.4382 | $0.4446 | $0.3251 | $0.3594 | $3.59 | $84,620.70 |
| 2017-12-10 | $0.3609 | $0.3789 | $0.3180 | $0.3687 | $303.47 | $86,809.65 |
| 2017-12-11 | $0.3661 | $0.4201 | $0.3645 | $0.4028 | $21.27 | $94,824.56 |
| 2017-12-12 | $0.4041 | $0.5207 | $0.1008 | $0.1575 | $608.81 | $37,087.06 |
| 2017-12-13 | $0.1576 | $0.4854 | $0.09783 | $0.1328 | $41.70 | $31,274.28 |
| 2017-12-14 | $0.1327 | $0.4489 | $0.1302 | $0.4470 | $1,292.63 | $105,240 |
| 2017-12-15 | $0.4477 | $0.4866 | $0.09082 | $0.09181 | $1,172.80 | $21,614.27 |
| 2017-12-16 | $0.09194 | $1.38 | $0.09167 | $0.2872 | $1,138.73 | $67,608.70 |
| 2017-12-17 | $0.4020 | $0.4161 | $0.09216 | $0.09549 | $632.57 | $22,481.11 |
| 2017-12-18 | $0.09550 | $0.2770 | $0.09221 | $0.2770 | $1,373.94 | $65,208.35 |
| 2017-12-19 | $0.2772 | $0.2782 | $0.1099 | $0.2540 | $159.12 | $59,802.14 |
| 2017-12-20 | $0.2538 | $0.4281 | $0.2114 | $0.2199 | $150.11 | $51,758.74 |
| 2017-12-21 | $0.2203 | $0.2360 | $0.09268 | $0.2173 | $450.47 | $51,157.01 |
| 2017-12-22 | $0.2181 | $0.2202 | $0.07624 | $0.1212 | $30.40 | $28,525.97 |
| 2017-12-23 | $0.1223 | $0.1332 | $0.08467 | $0.1146 | $45.46 | $26,970.78 |
| 2017-12-24 | $0.1158 | $0.1158 | $0.09515 | $0.1009 | $10.08 | $23,764.82 |
| 2017-12-25 | $0.1014 | $0.1112 | $0.09464 | $0.1095 | $74.68 | $25,777.90 |
| 2017-12-26 | $0.1094 | $0.1239 | $0.1092 | $0.1170 | $34.75 | $27,539.32 |
| 2017-12-27 | $0.1171 | $0.1220 | $0.1104 | $0.1219 | $33.98 | $28,698.07 |
| 2017-12-28 | $0.1216 | $0.1220 | $0.07181 | $0.07955 | $32.93 | $18,728.41 |
| 2017-12-29 | $0.08025 | $0.1315 | $0.07780 | $0.1226 | $179.44 | $28,872.75 |
| 2017-12-30 | $0.1224 | $0.1224 | $0.09999 | $0.1040 | $10.40 | $24,487.09 |
| 2017-12-31 | $0.1074 | $0.1215 | $0.08776 | $0.1196 | $432.78 | $28,151.18 |