Fetish FETISH
Xếp hạng #?
00:40:05 22/12/2015
Fetish (FETISH)
Không hoạt động
Lịch sử giá Fetish (FETISH) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.0003749 | $0.0003749 | $0.0003674 | $0.0003677 | $0.007071 | $210.48 |
| 2015-01-02 | $0.0003675 | $0.002975 | $0.0003669 | $0.002961 | $16.51 | $1,706.42 |
| 2015-01-03 | $0.002960 | $0.003435 | $0.002921 | $0.003089 | $26.71 | $1,791.95 |
| 2015-01-04 | $0.003090 | $0.003130 | $0.0009171 | $0.0009405 | $0.1088 | $549.19 |
| 2015-01-05 | $0.0009437 | $0.0009909 | $0.0009437 | $0.0009771 | $1.43 | $574.22 |
| 2015-01-06 | $0.0009776 | $0.001050 | $0.0009708 | $0.001045 | $0.1341 | $617.93 |
| 2015-01-07 | $0.001044 | $0.001090 | $0.001033 | $0.001074 | $0.03469 | $639.62 |
| 2015-01-08 | $0.001074 | $0.001074 | $0.001030 | $0.001053 | $0.03401 | $630.31 |
| 2015-01-10 | $0.0008453 | $0.0008491 | $0.0005793 | $0.0005798 | $0.6401 | $349.04 |
| 2015-01-11 | $0.0005794 | $0.0005900 | $0.0005592 | $0.0005605 | $0.1588 | $337.43 |
| 2015-01-12 | $0.0005616 | $0.0005843 | $0.0005596 | $0.0005758 | $0.005720 | $346.59 |
| 2015-01-13 | $0.0005749 | $0.0005768 | $0.0005058 | $0.0005195 | $0.1491 | $312.71 |
| 2015-01-14 | $0.0005150 | $0.001267 | $0.0004989 | $0.001024 | $0.5120 | $616.48 |
| 2015-01-15 | $0.001017 | $0.001317 | $0.0005539 | $0.0005771 | $0.2344 | $347.38 |
| 2015-01-16 | $0.0005749 | $0.0006768 | $0.0005646 | $0.0006722 | $0.09967 | $404.62 |
| 2015-01-17 | $0.0006713 | $0.001607 | $0.0006645 | $0.0007990 | $6.14 | $481.00 |
| 2015-01-18 | $0.0008022 | $0.001071 | $0.0007800 | $0.001052 | $4.70 | $633.09 |
| 2015-01-19 | $0.001057 | $0.001074 | $0.0008811 | $0.0009669 | $1.60 | $582.03 |
| 2015-01-20 | $0.0009581 | $0.0009686 | $0.0009232 | $0.0009509 | $1.90 | $572.43 |
| 2015-01-21 | $0.0009512 | $0.0009710 | $0.0009505 | $0.0009625 | $1.87 | $579.38 |
| 2015-01-22 | $0.00006924 | $0.001010 | $0.00006915 | $0.0002334 | $0.06515 | $140.50 |
| 2015-01-23 | $0.0002335 | $0.001518 | $0.0002252 | $0.0004774 | $18.82 | $126.64 |
| 2015-01-24 | $0.0004770 | $0.0004976 | $0.0004715 | $0.0004957 | $10.51 | $144.40 |
| 2015-01-25 | $0.0004947 | $0.001636 | $0.0003728 | $0.0003857 | $37.35 | $121.21 |
| 2015-01-26 | $0.0003862 | $0.0005503 | $0.0003862 | $0.0005469 | $0.2735 | $195.85 |
| 2015-01-27 | $0.0005463 | $0.0005510 | $0.0005013 | $0.0005269 | $0.5069 | $247.75 |
| 2015-01-28 | $0.0005267 | $0.001570 | $0.0005064 | $0.001396 | $1.45 | $718.77 |
| 2015-01-29 | $0.001393 | $0.001425 | $0.0006621 | $0.0007005 | $0.01708 | $391.31 |
| 2015-01-30 | $0.0006983 | $0.0007286 | $0.0006775 | $0.0006793 | $0.009148 | $397.72 |
| 2015-01-31 | $0.0006793 | $0.0007005 | $0.0006489 | $0.0006524 | $0.2669 | $399.30 |