BITFID FID
Xếp hạng #?
08:39:17 28/04/2018
BITFID (FID)
Không hoạt động
Lịch sử giá BITFID (FID) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.04089 | $0.04214 | $0.04057 | $0.04196 | $4.57 | $0 |
| 2018-03-04 | $0.07071 | $0.07249 | $0.07005 | $0.07249 | $0.07249 | $0 |
| 2018-03-05 | $0.07243 | $0.07289 | $0.07194 | $0.07267 | $0.07267 | $0 |
| 2018-03-06 | $0.06867 | $0.06943 | $0.06682 | $0.06762 | $3.45 | $0 |
| 2018-03-07 | $0.06753 | $0.06852 | $0.03731 | $0.03912 | $171.90 | $0 |
| 2018-03-08 | $0.03907 | $0.03987 | $0.03580 | $0.03694 | $162.32 | $0 |
| 2018-03-09 | $0.03671 | $0.03714 | $0.03313 | $0.03656 | $160.64 | $0 |
| 2018-03-10 | $0.03658 | $0.03747 | $0.03447 | $0.03478 | $152.83 | $0 |
| 2018-03-11 | $0.03466 | $0.03842 | $0.03348 | $0.03782 | $166.18 | $0 |
| 2018-03-12 | $0.03770 | $0.03907 | $0.03481 | $0.03611 | $158.65 | $0 |
| 2018-03-13 | $0.03590 | $0.03746 | $0.03505 | $0.03613 | $158.77 | $0 |
| 2018-03-14 | $0.03614 | $0.03697 | $0.03158 | $0.03243 | $142.51 | $0 |
| 2018-03-15 | $0.03242 | $0.03320 | $0.03041 | $0.03265 | $143.45 | $0 |
| 2018-03-16 | $0.03263 | $0.03389 | $0.03141 | $0.03274 | $143.84 | $0 |
| 2018-03-17 | $0.03279 | $0.03286 | $0.03060 | $0.03123 | $137.21 | $0 |
| 2018-03-18 | $0.03115 | $0.03283 | $0.02889 | $0.03249 | $142.75 | $0 |
| 2018-03-19 | $0.03235 | $0.03428 | $0.03215 | $0.03369 | $148.01 | $0 |
| 2018-03-20 | $0.03406 | $0.03559 | $0.03297 | $0.03511 | $154.26 | $0 |
| 2018-03-21 | $0.03517 | $0.03617 | $0.03470 | $0.03520 | $154.67 | $0 |
| 2018-03-22 | $0.03514 | $0.03584 | $0.03366 | $0.03437 | $151.02 | $0 |
| 2018-03-23 | $0.03437 | $0.03470 | $0.03285 | $0.03470 | $152.46 | $0 |
| 2018-03-24 | $0.03520 | $0.03552 | $0.03397 | $0.03406 | $149.64 | $0 |
| 2018-03-25 | $0.03359 | $0.03428 | $0.03309 | $0.03336 | $146.60 | $0 |
| 2018-03-26 | $0.03334 | $0.03352 | $0.03102 | $0.03232 | $142.00 | $0 |
| 2018-03-27 | $0.03227 | $0.03237 | $0.03065 | $0.03076 | $135.18 | $0 |
| 2018-03-28 | $0.03076 | $0.03199 | $0.03059 | $0.03133 | $137.67 | $0 |
| 2018-03-29 | $0.03137 | $0.03142 | $0.02723 | $0.02805 | $123.25 | $0 |
| 2018-03-30 | $0.02798 | $0.02844 | $0.02608 | $0.02700 | $118.65 | $0 |
| 2018-03-31 | $0.02701 | $0.02843 | $0.02693 | $0.02737 | $120.28 | $0 |