SmartFox FOX
Xếp hạng #?
01:47:10 08/10/2019
SmartFox (FOX)
Không theo dõi
Lịch sử giá SmartFox (FOX) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.02374 | $0.02381 | $0.01423 | $0.01892 | $48.38 | $25,584.07 |
| 2018-12-02 | $0.01891 | $0.02465 | $0.01555 | $0.01577 | $85.79 | $21,496.94 |
| 2018-12-03 | $0.01586 | $0.02348 | $0.01517 | $0.01590 | $280.23 | $21,838.76 |
| 2018-12-04 | $0.01588 | $0.02332 | $0.01586 | $0.02168 | $88.35 | $30,020.85 |
| 2018-12-05 | $0.02167 | $0.02167 | $0.01447 | $0.01642 | $89.40 | $22,922.41 |
| 2018-12-06 | $0.01642 | $0.02040 | $0.01369 | $0.01688 | $1,851.53 | $23,746.70 |
| 2018-12-07 | $0.01675 | $0.01779 | $0.01285 | $0.01683 | $1,782.88 | $23,854.95 |
| 2018-12-08 | $0.01695 | $0.02142 | $0.01400 | $0.01813 | $2,245.44 | $25,905.32 |
| 2018-12-09 | $0.01808 | $0.01920 | $0.01412 | $0.01515 | $1,052.22 | $21,816.86 |
| 2018-12-10 | $0.01513 | $0.01760 | $0.01419 | $0.01433 | $109.27 | $20,782.92 |
| 2018-12-11 | $0.01431 | $0.01604 | $0.01232 | $0.01233 | $99.16 | $18,017.52 |
| 2018-12-12 | $0.01231 | $0.01618 | $0.01229 | $0.01280 | $251.38 | $18,852.33 |
| 2018-12-13 | $0.01281 | $0.01612 | $0.01238 | $0.01251 | $100.73 | $18,561.67 |
| 2018-12-14 | $0.01250 | $0.01337 | $0.01154 | $0.01169 | $161.68 | $17,471.54 |
| 2018-12-15 | $0.01202 | $0.01252 | $0.01149 | $0.01168 | $94.60 | $17,583.33 |
| 2018-12-16 | $0.01168 | $0.01216 | $0.01167 | $0.01177 | $68.57 | $17,846.57 |
| 2018-12-17 | $0.01178 | $0.01333 | $0.01159 | $0.01331 | $174.00 | $20,337.17 |
| 2018-12-18 | $0.01331 | $0.01359 | $0.01162 | $0.01359 | $152.14 | $20,914.70 |
| 2018-12-19 | $0.01363 | $0.01425 | $0.01272 | $0.01283 | $108.81 | $19,860.82 |
| 2018-12-20 | $0.01280 | $0.01480 | $0.01277 | $0.01413 | $27.15 | $21,866.88 |
| 2018-12-21 | $0.01409 | $0.01440 | $0.01078 | $0.01099 | $82.24 | $17,000.54 |
| 2018-12-22 | $0.01100 | $0.01377 | $0.009095 | $0.009437 | $286.56 | $14,603.74 |
| 2018-12-23 | $0.009457 | $0.01433 | $0.009342 | $0.01068 | $75.80 | $16,519.47 |
| 2018-12-24 | $0.01068 | $0.01261 | $0.008303 | $0.008363 | $46.35 | $12,940.79 |
| 2018-12-25 | $0.008373 | $0.01133 | $0.005734 | $0.01051 | $34.52 | $16,258.72 |
| 2018-12-26 | $0.01051 | $0.01071 | $0.007022 | $0.01007 | $32.09 | $15,587.87 |
| 2018-12-27 | $0.007320 | $0.01026 | $0.006400 | $0.006418 | $56.80 | $9,931.49 |
| 2018-12-28 | $0.006424 | $0.01024 | $0.005936 | $0.01019 | $46.24 | $15,767.97 |
| 2018-12-29 | $0.01021 | $0.01026 | $0.006056 | $0.006075 | $11.53 | $9,400.23 |
| 2018-12-30 | $0.006081 | $0.008709 | $0.002162 | $0.002163 | $64.99 | $3,347.56 |
| 2018-12-31 | $0.002166 | $0.005712 | $0.001073 | $0.005018 | $12.57 | $7,765.65 |