SmartFox FOX
Xếp hạng #?
01:47:10 08/10/2019
SmartFox (FOX)
Không theo dõi
Lịch sử giá SmartFox (FOX) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.002213 | $0.003499 | $0.001540 | $0.003480 | $19.81 | $5,385.82 |
| 2019-02-02 | $0.003476 | $0.003491 | $0.001315 | $0.003311 | $3.87 | $5,123.98 |
| 2019-02-03 | $0.003312 | $0.003319 | $0.0001439 | $0.001291 | $35.78 | $1,997.97 |
| 2019-02-04 | $0.001296 | $0.003793 | $0.0005044 | $0.0005044 | $0.8244 | $780.57 |
| 2019-02-05 | $0.0005028 | $0.003612 | $0.0005028 | $0.003606 | $7.75 | $5,580.21 |
| 2019-02-06 | $0.003617 | $0.007401 | $0.002236 | $0.003857 | $99.07 | $5,968.34 |
| 2019-02-07 | $0.003858 | $0.007061 | $0.001049 | $0.002538 | $7.41 | $3,928.01 |
| 2019-02-08 | $0.002539 | $0.007343 | $0.001761 | $0.007238 | $165.62 | $11,200.88 |
| 2019-02-09 | $0.007237 | $0.007395 | $0.0009116 | $0.003223 | $33.79 | $4,987.10 |
| 2019-02-10 | $0.003226 | $0.004776 | $0.001858 | $0.002330 | $103.51 | $3,605.14 |
| 2019-02-11 | $0.002328 | $0.002328 | $0.001274 | $0.001274 | $16.04 | $1,971.57 |
| 2019-02-12 | $0.001277 | $0.003387 | $0.001268 | $0.001422 | $1.96 | $2,200.79 |
| 2019-02-13 | $0.001422 | $0.003055 | $0.001409 | $0.001451 | $4.30 | $2,245.86 |
| 2019-02-14 | $0.001449 | $0.001488 | $0.001441 | $0.001480 | $0.1993 | $2,289.62 |
| 2019-02-15 | $0.001481 | $0.002803 | $0.0006755 | $0.0006763 | $0.1132 | $1,046.57 |
| 2019-02-16 | $0.0006768 | $0.001930 | $0.0003997 | $0.001923 | $26.36 | $2,976.46 |
| 2019-02-17 | $0.001923 | $0.001927 | $0.0004080 | $0.0007709 | $4.04 | $1,192.89 |
| 2019-02-18 | $0.0007711 | $0.001339 | $0.0006681 | $0.001331 | $0.2701 | $2,059.33 |
| 2019-02-19 | $0.001332 | $0.001365 | $0.001329 | $0.001343 | $0.001343 | $2,078.76 |
| 2019-02-20 | $0.001342 | $0.001352 | $0.00007936 | $0.0006955 | $0.1163 | $1,076.32 |
| 2019-02-21 | $0.0006953 | $0.0006987 | $0.00004938 | $0.00004958 | $12.68 | $76.73 |
| 2019-02-22 | $0.00004949 | $0.0006264 | $0.00004949 | $0.0006260 | $7.57 | $968.75 |
| 2019-02-23 | $0.0006249 | $0.002978 | $0.0002842 | $0.002966 | $133.76 | $4,589.68 |
| 2019-02-24 | $0.002969 | $0.002975 | $0.0009875 | $0.001084 | $8.97 | $1,677.43 |
| 2019-02-25 | $0.001086 | $0.001097 | $0.0003841 | $0.0003885 | $2.35 | $601.23 |
| 2019-02-26 | $0.0003874 | $0.004634 | $0.0003829 | $0.004623 | $377.48 | $7,153.49 |
| 2019-02-27 | $0.004627 | $0.006954 | $0.001255 | $0.002141 | $80.02 | $3,312.64 |
| 2019-02-28 | $0.002143 | $0.005900 | $0.001508 | $0.005545 | $216.31 | $8,580.70 |