Fetish FETISH
Xếp hạng #?
00:40:05 22/12/2015
Fetish (FETISH)
Không hoạt động
Lịch sử giá Fetish (FETISH) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.002032 | $0.003390 | $0.001605 | $0.001629 | $11.60 | $0 |
| 2014-11-02 | $0.001630 | $0.003417 | $0.001606 | $0.003239 | $8.15 | $0 |
| 2014-11-03 | $0.003236 | $0.004119 | $0.002047 | $0.002047 | $11.00 | $0 |
| 2014-11-04 | $0.002045 | $0.002798 | $0.001717 | $0.001752 | $8.50 | $0 |
| 2014-11-05 | $0.001753 | $0.001820 | $0.001753 | $0.001799 | $0.1374 | $0 |
| 2014-11-06 | $0.001799 | $0.001871 | $0.001794 | $0.001851 | $0.2740 | $0 |
| 2014-11-07 | $0.001854 | $0.002099 | $0.001832 | $0.002037 | $0.5250 | $0 |
| 2014-11-08 | $0.002036 | $0.002065 | $0.001804 | $0.001817 | $0.1990 | $539.10 |
| 2014-11-09 | $0.001817 | $0.002247 | $0.0004179 | $0.001824 | $8.28 | $554.52 |
| 2014-11-10 | $0.001819 | $0.002418 | $0.001795 | $0.001868 | $7.23 | $576.14 |
| 2014-11-11 | $0.001862 | $0.002135 | $0.0007337 | $0.001107 | $1.30 | $343.65 |
| 2014-11-12 | $0.001108 | $0.003414 | $0.001108 | $0.003388 | $3.13 | $1,097.42 |
| 2014-11-13 | $0.003418 | $0.003657 | $0.003209 | $0.003366 | $0.4005 | $1,124.46 |
| 2014-11-14 | $0.003347 | $0.003354 | $0.001955 | $0.003183 | $6.32 | $1,090.36 |
| 2014-11-15 | $0.003197 | $0.003244 | $0.002041 | $0.002069 | $0.3136 | $724.68 |
| 2014-11-16 | $0.002061 | $0.002917 | $0.002060 | $0.002521 | $1.57 | $902.28 |
| 2014-11-17 | $0.002524 | $0.003353 | $0.002454 | $0.002518 | $4.59 | $920.60 |
| 2014-11-18 | $0.002521 | $0.003916 | $0.002079 | $0.002439 | $7.15 | $910.41 |
| 2014-11-19 | $0.002430 | $0.002572 | $0.002430 | $0.002489 | $0.5152 | $937.45 |
| 2014-11-20 | $0.002487 | $0.002498 | $0.001969 | $0.001975 | $2.14 | $766.23 |
| 2014-11-21 | $0.001975 | $0.002139 | $0.001900 | $0.002105 | $0.2933 | $834.13 |
| 2014-11-22 | $0.002110 | $0.002280 | $0.001957 | $0.001959 | $2.22 | $791.32 |
| 2014-11-23 | $0.001960 | $0.003095 | $0.001960 | $0.002029 | $8.11 | $833.97 |
| 2014-11-24 | $0.002026 | $0.002137 | $0.002024 | $0.002080 | $1.00 | $870.63 |
| 2014-11-25 | $0.002080 | $0.002179 | $0.002013 | $0.002087 | $0.4383 | $887.78 |
| 2014-11-26 | $0.002091 | $0.002100 | $0.002016 | $0.002030 | $10.51 | $879.50 |
| 2014-11-27 | $0.002041 | $0.002061 | $0.002029 | $0.002037 | $0.4420 | $898.75 |
| 2014-11-28 | $0.002035 | $0.002040 | $0.001859 | $0.001890 | $0.9212 | $848.26 |
| 2014-11-29 | $0.001888 | $0.001940 | $0.0005024 | $0.0005069 | $0.4749 | $231.33 |
| 2014-11-30 | $0.0005069 | $0.002554 | $0.0005040 | $0.002548 | $7.32 | $1,182.72 |