SmartFox FOX
Xếp hạng #?
01:47:10 08/10/2019
SmartFox (FOX)
Không theo dõi
Lịch sử giá SmartFox (FOX) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.005028 | $0.008144 | $0.001903 | $0.008125 | $37.95 | $12,573.68 |
| 2019-01-02 | $0.008146 | $0.008312 | $0.004040 | $0.007079 | $102.91 | $10,954.24 |
| 2019-01-03 | $0.007085 | $0.008215 | $0.004394 | $0.004411 | $17.51 | $6,825.20 |
| 2019-01-04 | $0.004414 | $0.004414 | $0.003250 | $0.003780 | $15.14 | $5,849.73 |
| 2019-01-05 | $0.003770 | $0.004494 | $0.003295 | $0.003427 | $71.81 | $5,302.52 |
| 2019-01-06 | $0.003427 | $0.004438 | $0.002778 | $0.002936 | $24.65 | $4,543.41 |
| 2019-01-07 | $0.002937 | $0.004487 | $0.002921 | $0.003217 | $17.30 | $4,978.50 |
| 2019-01-08 | $0.003222 | $0.004627 | $0.002503 | $0.002577 | $23.70 | $3,988.19 |
| 2019-01-09 | $0.002582 | $0.004591 | $0.002215 | $0.002258 | $33.28 | $3,494.26 |
| 2019-01-10 | $0.002260 | $0.002388 | $0.002005 | $0.002385 | $6.98 | $3,691.17 |
| 2019-01-11 | $0.002385 | $0.002432 | $0.0009588 | $0.001141 | $43.70 | $1,765.26 |
| 2019-01-12 | $0.001140 | $0.002167 | $0.001023 | $0.001024 | $48.08 | $1,584.22 |
| 2019-01-13 | $0.001023 | $0.002165 | $0.0009488 | $0.002127 | $23.44 | $3,291.95 |
| 2019-01-14 | $0.002129 | $0.002129 | $0.0009990 | $0.001036 | $2.42 | $1,602.94 |
| 2019-01-15 | $0.001035 | $0.001368 | $0.0009764 | $0.0009802 | $9.07 | $1,516.85 |
| 2019-01-16 | $0.0009791 | $0.001315 | $0.0009774 | $0.001059 | $4.28 | $1,638.31 |
| 2019-01-17 | $0.001059 | $0.001237 | $0.0009427 | $0.0009559 | $11.21 | $1,479.25 |
| 2019-01-18 | $0.0009556 | $0.001245 | $0.0009468 | $0.001243 | $14.21 | $1,922.84 |
| 2019-01-19 | $0.001243 | $0.001278 | $0.001023 | $0.001044 | $5.84 | $1,614.98 |
| 2019-01-20 | $0.001043 | $0.001049 | $0.0009303 | $0.0009350 | $7.70 | $1,446.85 |
| 2019-01-21 | $0.0009360 | $0.001180 | $0.0008893 | $0.001143 | $27.42 | $1,769.37 |
| 2019-01-22 | $0.001144 | $0.001144 | $0.0008636 | $0.0008649 | $6.54 | $1,338.45 |
| 2019-01-23 | $0.0008649 | $0.0009062 | $0.0008613 | $0.0008956 | $1.69 | $1,385.84 |
| 2019-01-24 | $0.0008954 | $0.001075 | $0.0008556 | $0.0008647 | $9.48 | $1,338.03 |
| 2019-01-25 | $0.0008666 | $0.0008674 | $0.0008573 | $0.0008647 | $19.36 | $1,338.06 |
| 2019-01-26 | $0.0008646 | $0.001014 | $0.0008609 | $0.0008636 | $0.1858 | $1,336.35 |
| 2019-01-27 | $0.0008641 | $0.001129 | $0.0008495 | $0.001122 | $8.56 | $1,736.27 |
| 2019-01-28 | $0.001123 | $0.002260 | $0.0006910 | $0.002252 | $54.11 | $3,485.41 |
| 2019-01-29 | $0.002254 | $0.002258 | $0.0007232 | $0.001769 | $5.81 | $2,737.94 |
| 2019-01-30 | $0.001771 | $0.002293 | $0.001146 | $0.001742 | $4.14 | $2,695.51 |
| 2019-01-31 | $0.001741 | $0.002243 | $0.001378 | $0.002210 | $2.69 | $3,420.48 |