SmartFox FOX
Xếp hạng #?
01:47:10 08/10/2019
SmartFox (FOX)
Không theo dõi
Lịch sử giá SmartFox (FOX) 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 | $0.1261 | $0.1369 | $0.04003 | $0.06359 | $13,074.10 | $53,218.78 |
| 2018-11-02 | $0.05990 | $0.07025 | $0.04265 | $0.05365 | $4,823.11 | $46,973.76 |
| 2018-11-03 | $0.05365 | $0.05960 | $0.02637 | $0.03919 | $4,906.05 | $35,704.80 |
| 2018-11-04 | $0.03919 | $0.04095 | $0.03077 | $0.03643 | $2,614.37 | $34,240.09 |
| 2018-11-05 | $0.03642 | $0.04618 | $0.03642 | $0.04191 | $1,838.49 | $40,572.15 |
| 2018-11-06 | $0.04208 | $0.07845 | $0.04189 | $0.07141 | $2,019.41 | $71,186.45 |
| 2018-11-07 | $0.07141 | $0.07770 | $0.05796 | $0.06821 | $1,997.13 | $68,888.76 |
| 2018-11-08 | $0.06816 | $0.07701 | $0.05020 | $0.05210 | $1,541.04 | $53,651.88 |
| 2018-11-09 | $0.05215 | $0.1256 | $0.04052 | $0.04373 | $1,038.74 | $45,947.63 |
| 2018-11-10 | $0.04372 | $0.05270 | $0.04141 | $0.04195 | $210.04 | $44,816.83 |
| 2018-11-11 | $0.04192 | $0.05122 | $0.04158 | $0.05069 | $747.14 | $54,546.35 |
| 2018-11-12 | $0.04554 | $0.05073 | $0.03815 | $0.03838 | $1,014.60 | $42,349.17 |
| 2018-11-13 | $0.03821 | $0.04792 | $0.01794 | $0.03582 | $1,439.92 | $40,138.54 |
| 2018-11-14 | $0.04373 | $0.04381 | $0.02324 | $0.02417 | $556.24 | $27,472.13 |
| 2018-11-15 | $0.02430 | $0.03100 | $0.008964 | $0.01354 | $581.91 | $15,602.83 |
| 2018-11-16 | $0.01354 | $0.02179 | $0.01350 | $0.01677 | $315.60 | $19,582.63 |
| 2018-11-17 | $0.01683 | $0.02139 | $0.01321 | $0.01569 | $366.51 | $18,552.44 |
| 2018-11-18 | $0.01574 | $0.01585 | $0.01282 | $0.01309 | $164.21 | $15,677.15 |
| 2018-11-19 | $0.01309 | $0.02033 | $0.01136 | $0.01138 | $255.87 | $13,790.88 |
| 2018-11-20 | $0.01132 | $0.01824 | $0.01069 | $0.01332 | $362.60 | $16,312.54 |
| 2018-11-21 | $0.01333 | $0.01942 | $0.01237 | $0.01934 | $201.48 | $23,935.35 |
| 2018-11-22 | $0.01837 | $0.03506 | $0.01796 | $0.01921 | $609.09 | $24,027.16 |
| 2018-11-23 | $0.01904 | $0.03077 | $0.01866 | $0.01996 | $115.91 | $25,215.24 |
| 2018-11-24 | $0.01993 | $0.02034 | $0.01570 | $0.01589 | $249.13 | $20,260.93 |
| 2018-11-25 | $0.01586 | $0.01728 | $0.01464 | $0.01698 | $126.74 | $21,841.81 |
| 2018-11-26 | $0.01702 | $0.01733 | $0.01486 | $0.01549 | $82.03 | $20,093.85 |
| 2018-11-27 | $0.01548 | $0.01752 | $0.01113 | $0.01623 | $155.60 | $21,233.45 |
| 2018-11-28 | $0.01625 | $0.01903 | $0.01210 | $0.01441 | $62.15 | $19,009.42 |
| 2018-11-29 | $0.01447 | $0.01955 | $0.01400 | $0.01480 | $107.10 | $19,689.35 |
| 2018-11-30 | $0.01484 | $0.02411 | $0.01356 | $0.02367 | $109.46 | $31,744.08 |