SmartFox FOX
Xếp hạng #?
01:47:10 08/10/2019
SmartFox (FOX)
Không theo dõi
Lịch sử giá SmartFox (FOX) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.0004917 | $0.0004948 | $0.0004527 | $0.0004564 | $0.6548 | $706.32 |
| 2019-04-02 | $0.0004568 | $0.0004612 | $0.0004562 | $0.0004609 | $0 | $713.28 |
| 2019-04-03 | $0.0004609 | $0.0005833 | $0.0004609 | $0.0005461 | $0.02740 | $845.05 |
| 2019-04-04 | $0.0005464 | $0.0005566 | $0.0005306 | $0.0005405 | $0.6802 | $836.38 |
| 2019-04-05 | $0.0005405 | $0.0005536 | $0.0003985 | $0.0004029 | $1.22 | $623.46 |
| 2019-04-06 | $0.0004030 | $0.0004693 | $0.0003999 | $0.0004549 | $1.79 | $703.88 |
| 2019-04-07 | $0.0004544 | $0.0004704 | $0.0004540 | $0.0004674 | $0.1965 | $723.25 |
| 2019-04-08 | $0.0004675 | $0.0004783 | $0.0004104 | $0.0004225 | $0.8381 | $653.73 |
| 2019-04-09 | $0.0004225 | $0.0004225 | $0.0004121 | $0.0004156 | $0.9783 | $643.12 |
| 2019-04-10 | $0.0004155 | $0.0004334 | $0.0004143 | $0.0004251 | $0.02125 | $657.80 |
| 2019-04-11 | $0.0004253 | $0.0004273 | $0.0003999 | $0.0004043 | $0.4973 | $625.70 |
| 2019-04-12 | $0.0004042 | $0.0004079 | $0.0003954 | $0.0004064 | $0.6934 | $628.94 |
| 2019-04-13 | $0.0004064 | $0.0004092 | $0.0004033 | $0.0004060 | $0 | $628.31 |
| 2019-04-14 | $0.0004060 | $0.0004060 | $0.0004060 | $0.0004060 | $0 | $628.31 |
| 2019-04-15 | $0.0004060 | $0.0004060 | $0.0001006 | $0.0001010 | $0.1817 | $156.24 |
| 2019-04-16 | $0.0001010 | $0.0001046 | $0.0001007 | $0.0001043 | $0 | $161.34 |
| 2019-04-17 | $0.0001043 | $0.0001043 | $0.0001043 | $0.0001043 | $0 | $161.34 |
| 2019-04-18 | $0.0001043 | $0.0001043 | $0.0001043 | $0.0001043 | $0 | $161.34 |
| 2019-04-19 | $0.0001043 | $0.0001043 | $0.0001043 | $0.0001043 | $0 | $161.34 |
| 2019-04-20 | $0.0001043 | $0.0001043 | $0.0001043 | $0.0001043 | $0 | $161.34 |
| 2019-04-21 | $0.0001043 | $0.0001059 | $0.0001043 | $0.0001058 | $0.3125 | $163.73 |
| 2019-04-22 | $0.0001058 | $0.0001082 | $0.0001051 | $0.0001075 | $1.82 | $166.41 |
| 2019-04-23 | $0.0001075 | $0.0001118 | $0.0001073 | $0.0001113 | $0 | $172.18 |
| 2019-04-24 | $0.0001113 | $0.0001113 | $0.0001078 | $0.0001088 | $0.2177 | $168.42 |
| 2019-04-25 | $0.0001088 | $0.0001093 | $0.0001080 | $0.0001091 | $0 | $168.82 |
| 2019-04-26 | $0.0001091 | $0.0002113 | $0.0001046 | $0.0001052 | $0.4481 | $162.77 |
| 2019-04-27 | $0.0001052 | $0.0001062 | $0.0001045 | $0.0001052 | $0.1999 | $162.83 |
| 2019-04-28 | $0.0001052 | $0.0001064 | $0.0001047 | $0.0001052 | $0 | $162.84 |
| 2019-04-29 | $0.0001052 | $0.0001052 | $0.0001040 | $0.0001048 | $0.4194 | $162.22 |
| 2019-04-30 | $0.0001048 | $0.0002682 | $0.0001043 | $0.0002674 | $0.2021 | $413.85 |