FEX Token FEX
Xếp hạng #?
14:22:29 14/06/2021
FEX Token (FEX)
Không theo dõi
Lịch sử giá FEX Token (FEX) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.06260 | $0.08794 | $0.04974 | $0.07850 | $1,217,720 | $0 |
| 2020-08-02 | $0.08189 | $0.09138 | $0.05287 | $0.07373 | $1,100,744 | $0 |
| 2020-08-03 | $0.07574 | $0.09324 | $0.05139 | $0.05758 | $872,740 | $0 |
| 2020-08-04 | $0.05945 | $0.09532 | $0.05568 | $0.07293 | $1,068,247 | $0 |
| 2020-08-05 | $0.07256 | $0.09241 | $0.05334 | $0.06750 | $805,571 | $0 |
| 2020-08-06 | $0.06750 | $0.08826 | $0.05174 | $0.05696 | $892,312 | $0 |
| 2020-08-07 | $0.05520 | $0.09769 | $0.05096 | $0.06623 | $971,847 | $0 |
| 2020-08-08 | $0.06787 | $0.09452 | $0.06339 | $0.08418 | $1,046,378 | $0 |
| 2020-08-09 | $0.08206 | $0.08899 | $0.05486 | $0.06603 | $1,161,773 | $0 |
| 2020-08-10 | $0.06603 | $0.09080 | $0.05297 | $0.08197 | $1,239,513 | $0 |
| 2020-08-11 | $0.08199 | $0.09103 | $0.05217 | $0.08085 | $1,256,368 | $0 |
| 2020-08-12 | $0.08186 | $0.09240 | $0.05376 | $0.08424 | $1,315,474 | $0 |
| 2020-08-13 | $0.08661 | $0.09635 | $0.06415 | $0.08793 | $1,115,587 | $0 |
| 2020-08-14 | $0.08682 | $0.09758 | $0.05912 | $0.06466 | $879,891 | $0 |
| 2020-08-15 | $0.06543 | $0.09335 | $0.05648 | $0.06545 | $1,019,985 | $0 |
| 2020-08-16 | $0.06423 | $0.1033 | $0.06067 | $0.09275 | $1,047,519 | $0 |
| 2020-08-17 | $0.09275 | $0.1070 | $0.07277 | $0.07440 | $1,055,074 | $0 |
| 2020-08-18 | $0.07432 | $0.09484 | $0.05955 | $0.09190 | $1,406,128 | $0 |
| 2020-08-19 | $0.09237 | $0.09820 | $0.05660 | $0.07967 | $1,155,701 | $0 |
| 2020-08-20 | $0.07967 | $0.09547 | $0.05366 | $0.06096 | $842,013 | $0 |
| 2020-08-21 | $0.06169 | $0.1007 | $0.05262 | $0.08902 | $1,297,294 | $0 |
| 2020-08-22 | $0.08672 | $0.09144 | $0.05412 | $0.06885 | $954,223 | $0 |
| 2020-08-23 | $0.06998 | $0.09333 | $0.05847 | $0.07230 | $954,079 | $0 |
| 2020-08-24 | $0.07344 | $0.09806 | $0.06191 | $0.07270 | $1,121,475 | $0 |
| 2020-08-25 | $0.07183 | $0.09195 | $0.05529 | $0.07182 | $1,052,330 | $0 |
| 2020-08-26 | $0.07319 | $0.08827 | $0.05193 | $0.07002 | $887,409 | $0 |
| 2020-08-27 | $0.07077 | $0.09066 | $0.05990 | $0.07026 | $907,148 | $0 |
| 2020-08-28 | $0.07111 | $0.09029 | $0.06147 | $0.07531 | $976,222 | $0 |
| 2020-08-29 | $0.07673 | $0.08831 | $0.05261 | $0.07544 | $1,073,125 | $0 |
| 2020-08-30 | $0.07732 | $0.09200 | $0.06032 | $0.07957 | $1,047,305 | $0 |
| 2020-08-31 | $0.07861 | $0.09944 | $0.05872 | $0.09149 | $1,222,954 | $0 |