SmartFox FOX
Xếp hạng #?
01:47:10 08/10/2019
SmartFox (FOX)
Không theo dõi
Lịch sử giá SmartFox (FOX) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.005538 | $0.005564 | $0.0003390 | $0.0003962 | $18.59 | $613.05 |
| 2019-03-02 | $0.0003955 | $0.002336 | $0.0003906 | $0.001121 | $46.41 | $1,734.06 |
| 2019-03-03 | $0.001119 | $0.001184 | $0.0002691 | $0.0009899 | $2.09 | $1,531.80 |
| 2019-03-04 | $0.0009912 | $0.0009955 | $0.0009647 | $0.0009764 | $0 | $1,511.01 |
| 2019-03-05 | $0.0009764 | $0.0009764 | $0.0009764 | $0.0009764 | $0 | $1,511.01 |
| 2019-03-06 | $0.0009764 | $0.0009764 | $0.0002716 | $0.0002731 | $0.7625 | $422.59 |
| 2019-03-07 | $0.0002731 | $0.0002758 | $0.0002724 | $0.0002734 | $0.01965 | $423.13 |
| 2019-03-08 | $0.0002737 | $0.0002766 | $0.0002709 | $0.0002729 | $0.7984 | $422.29 |
| 2019-03-09 | $0.0002727 | $0.0005153 | $0.0002725 | $0.0005151 | $0.2555 | $797.15 |
| 2019-03-10 | $0.0005158 | $0.0005158 | $0.0003923 | $0.0003946 | $0.06960 | $610.61 |
| 2019-03-11 | $0.0003949 | $0.001369 | $0.0003884 | $0.001365 | $18.36 | $2,111.64 |
| 2019-03-12 | $0.001366 | $0.001374 | $0.001350 | $0.001369 | $0 | $2,118.53 |
| 2019-03-13 | $0.001369 | $0.001369 | $0.0003504 | $0.0003510 | $0.04185 | $543.18 |
| 2019-03-14 | $0.0003509 | $0.0003549 | $0.0003507 | $0.0003529 | $0.6300 | $546.05 |
| 2019-03-15 | $0.0003526 | $0.0003570 | $0.0003154 | $0.0003168 | $0.2091 | $490.29 |
| 2019-03-16 | $0.0003169 | $0.0003261 | $0.0002828 | $0.0002832 | $1.77 | $438.18 |
| 2019-03-17 | $0.0002832 | $0.0002837 | $0.0002800 | $0.0002813 | $0.008962 | $435.32 |
| 2019-03-18 | $0.0002816 | $0.0002848 | $0.0002802 | $0.0002818 | $0.08454 | $436.09 |
| 2019-03-19 | $0.0002820 | $0.0002836 | $0.0002817 | $0.0002817 | $0 | $435.91 |
| 2019-03-20 | $0.0002817 | $0.0005722 | $0.0002817 | $0.0005706 | $0.3434 | $882.92 |
| 2019-03-21 | $0.0005714 | $0.0005728 | $0.0002812 | $0.0002818 | $214.71 | $436.13 |
| 2019-03-22 | $0.0002816 | $0.0005633 | $0.0002810 | $0.0005223 | $72.98 | $808.23 |
| 2019-03-23 | $0.0005217 | $0.0005262 | $0.0002805 | $0.0002822 | $0.1128 | $436.72 |
| 2019-03-24 | $0.0002819 | $0.0005628 | $0.0002806 | $0.0005618 | $349.96 | $869.35 |
| 2019-03-25 | $0.0005627 | $0.003479 | $0.0005621 | $0.003172 | $219.62 | $4,909.34 |
| 2019-03-26 | $0.003161 | $0.003604 | $0.0003173 | $0.002387 | $12,313.83 | $3,693.57 |
| 2019-03-27 | $0.002388 | $0.002431 | $0.0003634 | $0.0006533 | $0.9271 | $1,010.97 |
| 2019-03-28 | $0.0006529 | $0.0006549 | $0.0006483 | $0.0006549 | $0 | $1,013.45 |
| 2019-03-29 | $0.0006549 | $0.001601 | $0.0006510 | $0.0006541 | $3.11 | $1,012.22 |
| 2019-03-30 | $0.0006528 | $0.0007041 | $0.0004902 | $0.0004921 | $0.6639 | $761.58 |
| 2019-03-31 | $0.0004921 | $0.0004929 | $0.0004901 | $0.0004919 | $0.6694 | $761.24 |