BITFID FID
Xếp hạng #?
08:39:17 28/04/2018
BITFID (FID)
Không hoạt động
Lịch sử giá BITFID (FID) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-02 | $0.06437 | $0.2432 | $0.04656 | $0.1371 | $5,180.74 | $0 |
| 2018-01-03 | $0.1366 | $0.2372 | $0.05270 | $0.1218 | $162.28 | $0 |
| 2018-01-04 | $0.1224 | $0.2016 | $0.1157 | $0.1251 | $996.58 | $0 |
| 2018-01-05 | $0.1251 | $0.1542 | $0.1232 | $0.1529 | $48.93 | $0 |
| 2018-01-06 | $0.1406 | $0.1429 | $0.1136 | $0.1136 | $321.26 | $0 |
| 2018-01-07 | $0.1135 | $0.1403 | $0.05769 | $0.1350 | $2,000.18 | $0 |
| 2018-01-08 | $0.1348 | $0.2669 | $0.06599 | $0.1661 | $3,098.46 | $0 |
| 2018-01-09 | $0.1657 | $0.1696 | $0.06493 | $0.1574 | $1,081.48 | $0 |
| 2018-01-10 | $0.1576 | $0.1608 | $0.06704 | $0.1608 | $424.86 | $0 |
| 2018-01-11 | $0.1606 | $0.1612 | $0.07897 | $0.08044 | $80.04 | $0 |
| 2018-01-12 | $0.08097 | $0.1237 | $0.04198 | $0.05711 | $140.24 | $0 |
| 2018-01-13 | $0.05705 | $0.1283 | $0.05705 | $0.1273 | $178.94 | $0 |
| 2018-01-14 | $0.1274 | $0.1287 | $0.05599 | $0.09652 | $17.11 | $0 |
| 2018-01-15 | $0.09582 | $0.1001 | $0.05989 | $0.09540 | $50.56 | $0 |
| 2018-01-16 | $0.09552 | $0.09552 | $0.04782 | $0.05602 | $163.32 | $0 |
| 2018-01-17 | $0.05574 | $0.05716 | $0.04542 | $0.05415 | $0.07743 | $0 |
| 2018-01-18 | $0.05436 | $0.08309 | $0.02472 | $0.07864 | $477.38 | $0 |
| 2018-01-19 | $0.07781 | $0.08293 | $0.07611 | $0.07816 | $0.2102 | $0 |
| 2018-01-21 | $0.05047 | $0.05088 | $0.04483 | $0.04581 | $28.94 | $0 |
| 2018-01-22 | $0.04643 | $0.04767 | $0.04130 | $0.04236 | $7.63 | $0 |
| 2018-01-24 | $0.02565 | $0.02566 | $0.02457 | $0.02515 | $164.69 | $0 |
| 2018-01-25 | $0.02556 | $0.02617 | $0.02518 | $0.02544 | $166.56 | $0 |
| 2018-01-26 | $0.04578 | $0.04581 | $0.02917 | $0.03351 | $428.71 | $0 |
| 2018-01-27 | $0.03349 | $0.03440 | $0.03276 | $0.03319 | $3.25 | $0 |
| 2018-01-28 | $0.04628 | $0.04642 | $0.04526 | $0.04551 | $11.43 | $0 |
| 2018-01-29 | $0.04547 | $0.04606 | $0.04289 | $0.04355 | $421.20 | $0 |
| 2018-01-30 | $0.04357 | $0.04366 | $0.03826 | $0.03890 | $0.7100 | $0 |
| 2018-01-31 | $0.03897 | $0.09187 | $0.03709 | $0.09010 | $1,691.29 | $0 |