FEX Token FEX
Xếp hạng #?
14:22:29 14/06/2021
FEX Token (FEX)
Không theo dõi
Lịch sử giá FEX Token (FEX) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.09139 | $0.1034 | $0.05868 | $0.06730 | $1,051,549 | $0 |
| 2020-09-02 | $0.06522 | $0.1101 | $0.06143 | $0.09104 | $1,357,437 | $0 |
| 2020-09-03 | $0.09269 | $0.09851 | $0.05504 | $0.06397 | $819,108 | $0 |
| 2020-09-04 | $0.06408 | $0.08353 | $0.05936 | $0.06551 | $1,023,793 | $0 |
| 2020-09-05 | $0.06386 | $0.08000 | $0.04395 | $0.05792 | $953,649 | $0 |
| 2020-09-06 | $0.05478 | $0.07637 | $0.04160 | $0.06208 | $902,224 | $0 |
| 2020-09-07 | $0.06208 | $0.06899 | $0.04331 | $0.06147 | $885,020 | $0 |
| 2020-09-08 | $0.06157 | $0.07291 | $0.04626 | $0.06248 | $912,535 | $0 |
| 2020-09-09 | $0.06077 | $0.07565 | $0.04426 | $0.05496 | $849,645 | $0 |
| 2020-09-10 | $0.05496 | $0.07696 | $0.04890 | $0.06041 | $812,969 | $0 |
| 2020-09-11 | $0.05977 | $0.07810 | $0.05047 | $0.07107 | $1,152,127 | $0 |
| 2020-09-12 | $0.06966 | $0.07666 | $0.04539 | $0.06383 | $959,853 | $0 |
| 2020-09-13 | $0.06356 | $0.08065 | $0.04751 | $0.04985 | $692,437 | $0 |
| 2020-09-14 | $0.05121 | $0.08141 | $0.04849 | $0.06017 | $690,628 | $0 |
| 2020-09-15 | $0.06017 | $0.07964 | $0.04556 | $0.05433 | $682,068 | $0 |
| 2020-09-16 | $0.05398 | $0.08136 | $0.04672 | $0.05343 | $864,408 | $0 |
| 2020-09-17 | $0.05279 | $0.08184 | $0.05176 | $0.05894 | $976,769 | $0 |
| 2020-09-18 | $0.05927 | $0.08229 | $0.04774 | $0.06100 | $788,115 | $0 |
| 2020-09-19 | $0.06080 | $0.08005 | $0.05125 | $0.06179 | $865,005 | $0 |
| 2020-09-20 | $0.06227 | $0.07506 | $0.04750 | $0.06516 | $870,942 | $0 |
| 2020-09-21 | $0.06516 | $0.08127 | $0.04767 | $0.05615 | $915,679 | $0 |
| 2020-09-22 | $0.05469 | $0.07176 | $0.04365 | $0.05652 | $927,030 | $0 |
| 2020-09-23 | $0.05610 | $0.07453 | $0.04392 | $0.05985 | $861,300 | $0 |
| 2020-09-24 | $0.06096 | $0.07314 | $0.04185 | $0.05106 | $874,841 | $0 |
| 2020-09-25 | $0.05354 | $0.07685 | $0.04129 | $0.05103 | $750,628 | $0 |
| 2020-09-26 | $0.04773 | $0.07172 | $0.03951 | $0.05427 | $833,975 | $0 |
| 2020-09-27 | $0.05243 | $0.07855 | $0.04413 | $0.05879 | $873,357 | $0 |
| 2020-09-28 | $0.05814 | $0.07934 | $0.04341 | $0.04685 | $695,578 | $0 |
| 2020-09-29 | $0.04685 | $0.07853 | $0.04038 | $0.06440 | $1,001,423 | $0 |
| 2020-09-30 | $0.06440 | $0.07354 | $0.04076 | $0.05512 | $671,427 | $0 |