Fidelium FID
Xếp hạng #?
02:54:06 18/04/2019
Fidelium (FID)
Không hoạt động
Lịch sử giá Fidelium (FID) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.005587 | $0.006195 | $0.001444 | $0.001450 | $2,114.17 | $170,871 |
| 2018-10-02 | $0.002301 | $0.006610 | $0.001173 | $0.005805 | $146.35 | $683,826 |
| 2018-10-03 | $0.005808 | $0.005823 | $0.002571 | $0.002596 | $14.30 | $305,867 |
| 2018-10-04 | $0.002599 | $0.005613 | $0.002592 | $0.005371 | $222.96 | $632,665 |
| 2018-10-05 | $0.005385 | $0.005404 | $0.005298 | $0.005351 | $66.23 | $630,412 |
| 2018-10-06 | $0.005363 | $0.005365 | $0.002045 | $0.004262 | $249.21 | $502,057 |
| 2018-10-07 | $0.004278 | $0.004284 | $0.003647 | $0.003672 | $41.96 | $432,537 |
| 2018-10-08 | $0.003689 | $0.004993 | $0.002040 | $0.004838 | $389.54 | $569,875 |
| 2018-10-09 | $0.004854 | $0.004978 | $0.004816 | $0.004975 | $63.13 | $586,028 |
| 2018-10-10 | $0.004955 | $0.004972 | $0.003944 | $0.004483 | $224.09 | $528,158 |
| 2018-10-11 | $0.004468 | $0.004473 | $0.003953 | $0.003977 | $24.15 | $468,452 |
| 2018-10-12 | $0.003971 | $0.004026 | $0.002490 | $0.002495 | $32.54 | $293,936 |
| 2018-10-13 | $0.002495 | $0.004667 | $0.002495 | $0.004236 | $260.98 | $499,044 |
| 2018-10-14 | $0.004237 | $0.005366 | $0.003866 | $0.003882 | $59.19 | $457,264 |
| 2018-10-15 | $0.003886 | $0.004389 | $0.003859 | $0.004092 | $109.52 | $482,040 |
| 2018-10-16 | $0.004092 | $0.005549 | $0.004073 | $0.005521 | $49.99 | $650,407 |
| 2018-10-17 | $0.005540 | $0.005553 | $0.003316 | $0.003327 | $66.75 | $391,920 |
| 2018-10-18 | $0.003340 | $0.003352 | $0.003288 | $0.003291 | $45.79 | $387,688 |
| 2018-10-19 | $0.004653 | $0.004667 | $0.003858 | $0.004244 | $167.10 | $499,965 |
| 2018-10-20 | $0.004244 | $0.01151 | $0.004236 | $0.01151 | $259.47 | $1,356,230 |
| 2018-10-21 | $0.01151 | $0.01521 | $0.004638 | $0.004669 | $144.75 | $550,049 |
| 2018-10-22 | $0.004667 | $0.004677 | $0.004505 | $0.004517 | $6.45 | $532,325 |
| 2018-10-23 | $0.004517 | $0.004539 | $0.003222 | $0.004334 | $139.50 | $510,781 |
| 2018-10-24 | $0.004314 | $0.004366 | $0.004314 | $0.004360 | $0 | $513,809 |
| 2018-10-25 | $0.004360 | $0.004360 | $0.004360 | $0.004360 | $0 | $513,809 |
| 2018-10-26 | $0.004360 | $0.004360 | $0.004047 | $0.004075 | $22.63 | $480,202 |
| 2018-10-27 | $0.004059 | $0.004081 | $0.001738 | $0.003219 | $429.73 | $379,334 |
| 2018-10-28 | $0.003236 | $0.003241 | $0.001734 | $0.002982 | $302.02 | $351,449 |
| 2018-10-29 | $0.002193 | $0.002980 | $0.002187 | $0.002905 | $144.98 | $342,392 |
| 2018-10-30 | $0.002906 | $0.005060 | $0.002892 | $0.005037 | $143.77 | $593,592 |
| 2018-10-31 | $0.005052 | $0.005059 | $0.004401 | $0.005030 | $19.19 | $592,778 |