Fetish FETISH
Xếp hạng #?
00:40:05 22/12/2015
Fetish (FETISH)
Không hoạt động
Lịch sử giá Fetish (FETISH) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.002549 | $0.002586 | $0.0006460 | $0.0006485 | $0.03148 | $304.05 |
| 2014-12-02 | $0.0006485 | $0.0006567 | $0.0006351 | $0.0006368 | $0.02622 | $301.01 |
| 2014-12-03 | $0.0006375 | $0.002162 | $0.0006341 | $0.002138 | $0.4652 | $1,018.67 |
| 2014-12-04 | $0.002142 | $0.002158 | $0.002096 | $0.002107 | $0.2107 | $1,009.05 |
| 2014-12-05 | $0.002106 | $0.002180 | $0.002085 | $0.002167 | $0.1040 | $1,041.94 |
| 2014-12-06 | $0.002166 | $0.002176 | $0.001497 | $0.001499 | $0.01274 | $723.49 |
| 2014-12-07 | $0.001499 | $0.002527 | $0.001493 | $0.002524 | $3.96 | $1,225.88 |
| 2014-12-08 | $0.002524 | $0.002527 | $0.001448 | $0.001448 | $0.1434 | $702.99 |
| 2014-12-09 | $0.001448 | $0.001452 | $0.0009521 | $0.001162 | $0.6567 | $573.33 |
| 2014-12-10 | $0.001162 | $0.001163 | $0.0007152 | $0.0008659 | $0.04080 | $430.28 |
| 2014-12-11 | $0.0008608 | $0.001963 | $0.0008469 | $0.001753 | $0.7634 | $875.64 |
| 2014-12-12 | $0.001758 | $0.001758 | $0.0009661 | $0.001058 | $0.3273 | $531.56 |
| 2014-12-13 | $0.001057 | $0.003476 | $0.001046 | $0.001389 | $18.02 | $703.57 |
| 2014-12-14 | $0.001387 | $0.001518 | $0.001382 | $0.001445 | $0.05308 | $735.46 |
| 2014-12-15 | $0.001444 | $0.001446 | $0.001418 | $0.001419 | $0.09889 | $722.31 |
| 2014-12-16 | $0.001421 | $0.003108 | $0.001418 | $0.002940 | $0.05881 | $1,496.30 |
| 2014-12-17 | $0.002938 | $0.003002 | $0.001295 | $0.001314 | $0.3234 | $668.83 |
| 2014-12-18 | $0.001314 | $0.001330 | $0.001250 | $0.001308 | $0.6638 | $665.57 |
| 2014-12-19 | $0.001307 | $0.002227 | $0.001288 | $0.002222 | $0.2531 | $1,130.63 |
| 2014-12-20 | $0.002220 | $0.002247 | $0.001601 | $0.001650 | $0.8325 | $839.57 |
| 2014-12-21 | $0.001648 | $0.001648 | $0.001595 | $0.001604 | $0.8095 | $851.30 |
| 2014-12-22 | $0.001605 | $0.001616 | $0.001349 | $0.001430 | $0.02860 | $759.08 |
| 2014-12-23 | $0.001431 | $0.001449 | $0.001421 | $0.001442 | $0.7294 | $765.22 |
| 2014-12-24 | $0.001441 | $0.001443 | $0.001318 | $0.001322 | $5.92 | $701.75 |
| 2014-12-25 | $0.001321 | $0.001323 | $0.001300 | $0.001308 | $0.03532 | $714.61 |
| 2014-12-26 | $0.001309 | $0.001359 | $0.001154 | $0.001154 | $0.6454 | $634.97 |
| 2014-12-27 | $0.001153 | $0.001158 | $0.0004881 | $0.0004896 | $0.9147 | $271.02 |
| 2014-12-28 | $0.0004900 | $0.0004960 | $0.0004480 | $0.0004568 | $0.3411 | $254.57 |
| 2014-12-29 | $0.0004575 | $0.001123 | $0.0003623 | $0.0003627 | $1.84 | $203.49 |
| 2014-12-30 | $0.0003628 | $0.0003652 | $0.0003589 | $0.0003605 | $0.4207 | $203.60 |
| 2014-12-31 | $0.0003607 | $0.001645 | $0.0003607 | $0.0003746 | $0.2137 | $213.05 |