Fidelium FID
Xếp hạng #?
02:54:06 18/04/2019
Fidelium (FID)
Không hoạt động
Lịch sử giá Fidelium (FID) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.002109 | $0.002158 | $0.002092 | $0.002097 | $28.60 | $247,170 |
| 2018-12-02 | $0.002096 | $0.002157 | $0.002051 | $0.002080 | $0 | $245,160 |
| 2018-12-03 | $0.002080 | $0.01042 | $0.002080 | $0.01008 | $872.33 | $1,187,988 |
| 2018-12-04 | $0.01007 | $0.01047 | $0.009914 | $0.01040 | $0 | $1,226,213 |
| 2018-12-05 | $0.01040 | $0.01040 | $0.002025 | $0.002025 | $9.49 | $238,612 |
| 2018-12-06 | $0.002024 | $0.002083 | $0.001864 | $0.001864 | $8.74 | $219,660 |
| 2018-12-07 | $0.001861 | $0.005997 | $0.001785 | $0.005130 | $29.46 | $604,562 |
| 2018-12-08 | $0.005127 | $0.005249 | $0.005123 | $0.005155 | $0 | $607,501 |
| 2018-12-09 | $0.005155 | $0.005155 | $0.005155 | $0.005155 | $0 | $607,501 |
| 2018-12-10 | $0.005155 | $0.005155 | $0.005155 | $0.005155 | $0 | $607,501 |
| 2018-12-11 | $0.005155 | $0.005155 | $0.005155 | $0.005155 | $0 | $607,501 |
| 2018-12-12 | $0.005155 | $0.005155 | $0.005155 | $0.005155 | $0 | $607,501 |
| 2018-12-13 | $0.005155 | $0.005155 | $0.005155 | $0.005155 | $0 | $607,501 |
| 2018-12-14 | $0.005155 | $0.005155 | $0.005155 | $0.005155 | $0 | $607,501 |
| 2018-12-15 | $0.005155 | $0.005155 | $0.005155 | $0.005155 | $0 | $607,501 |
| 2018-12-16 | $0.005155 | $0.005155 | $0.005155 | $0.005155 | $0 | $607,501 |
| 2018-12-17 | $0.005155 | $0.005155 | $0.001819 | $0.001881 | $4.74 | $221,733 |
| 2018-12-18 | $0.001882 | $0.001909 | $0.001850 | $0.001905 | $0 | $224,533 |
| 2018-12-19 | $0.001905 | $0.001905 | $0.001905 | $0.001905 | $0 | $224,533 |
| 2018-12-20 | $0.001905 | $0.002072 | $0.001905 | $0.002072 | $174.23 | $244,186 |
| 2018-12-21 | $0.002066 | $0.002101 | $0.001943 | $0.001943 | $0 | $228,997 |
| 2018-12-22 | $0.001943 | $0.001943 | $0.001943 | $0.001943 | $0 | $228,997 |
| 2018-12-23 | $0.001943 | $0.007982 | $0.001943 | $0.007974 | $7.46 | $939,817 |
| 2018-12-24 | $0.007974 | $0.008010 | $0.007974 | $0.008000 | $0 | $942,824 |
| 2018-12-25 | $0.008000 | $0.008000 | $0.008000 | $0.008000 | $0 | $942,824 |
| 2018-12-26 | $0.008000 | $0.008000 | $0.008000 | $0.008000 | $0 | $942,824 |
| 2018-12-27 | $0.008000 | $0.008000 | $0.001887 | $0.007220 | $195.69 | $850,915 |
| 2018-12-28 | $0.007227 | $0.007261 | $0.001821 | $0.001967 | $54.02 | $231,828 |
| 2018-12-29 | $0.001970 | $0.001980 | $0.001969 | $0.001974 | $0 | $232,696 |
| 2018-12-30 | $0.001974 | $0.001974 | $0.001974 | $0.001974 | $0 | $232,696 |
| 2018-12-31 | $0.001974 | $0.001974 | $0.001863 | $0.001872 | $203.27 | $220,679 |