Fidelium FID
Xếp hạng #?
02:54:06 18/04/2019
Fidelium (FID)
Không hoạt động
Lịch sử giá Fidelium (FID) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.01190 | $0.01197 | $0.01055 | $0.01078 | $20.70 | $1,269,677 |
| 2018-09-02 | $0.01078 | $0.01266 | $0.01070 | $0.01115 | $194.75 | $1,313,733 |
| 2018-09-03 | $0.01115 | $0.01292 | $0.01108 | $0.01271 | $140.34 | $1,496,901 |
| 2018-09-04 | $0.01270 | $0.01346 | $0.01267 | $0.01287 | $106.14 | $1,515,936 |
| 2018-09-05 | $0.01552 | $0.01810 | $0.01180 | $0.01180 | $10.12 | $1,389,698 |
| 2018-09-06 | $0.01182 | $0.01182 | $0.009658 | $0.009698 | $225.29 | $1,142,396 |
| 2018-09-07 | $0.009688 | $0.01972 | $0.009503 | $0.01967 | $2.99 | $2,316,999 |
| 2018-09-08 | $0.01969 | $0.01997 | $0.01966 | $0.01991 | $3.03 | $2,344,904 |
| 2018-09-10 | $0.01207 | $0.01220 | $0.01204 | $0.01212 | $103.63 | $1,427,898 |
| 2018-09-11 | $0.01214 | $0.01216 | $0.01083 | $0.01095 | $103.33 | $1,290,257 |
| 2018-09-12 | $0.01096 | $0.01098 | $0.007417 | $0.007541 | $961.94 | $888,230 |
| 2018-09-13 | $0.007547 | $0.007760 | $0.007547 | $0.007732 | $1,005.87 | $910,760 |
| 2018-09-14 | $0.007727 | $0.007742 | $0.006421 | $0.006500 | $542.80 | $765,621 |
| 2018-09-15 | $0.006491 | $0.008753 | $0.005011 | $0.005038 | $59.90 | $593,488 |
| 2018-09-16 | $0.005053 | $0.01040 | $0.001842 | $0.009960 | $2,899.51 | $1,173,215 |
| 2018-09-17 | $0.007984 | $0.009885 | $0.004362 | $0.007206 | $385.58 | $848,801 |
| 2018-09-18 | $0.007207 | $0.007207 | $0.004799 | $0.004825 | $64.69 | $568,375 |
| 2018-09-19 | $0.004828 | $0.01099 | $0.004801 | $0.008686 | $96.65 | $1,023,184 |
| 2018-09-20 | $0.008702 | $0.01091 | $0.007288 | $0.01087 | $60.52 | $1,280,515 |
| 2018-09-21 | $0.01087 | $0.01108 | $0.01086 | $0.01108 | $43.98 | $1,304,981 |
| 2018-09-26 | $0.005655 | $0.005662 | $0.005606 | $0.005625 | $288.15 | $662,608 |
| 2018-09-27 | $0.005632 | $0.005843 | $0.005594 | $0.005806 | $289.71 | $683,940 |
| 2018-09-28 | $0.009587 | $0.009710 | $0.009378 | $0.009486 | $43.08 | $1,117,427 |
| 2018-09-29 | $0.009480 | $0.009480 | $0.005689 | $0.005742 | $5.74 | $676,382 |
| 2018-09-30 | $0.005740 | $0.005773 | $0.005704 | $0.005772 | $5.77 | $679,857 |