FidentiaX FDX
Xếp hạng #?
07:06:17 07/07/2020
FidentiaX (FDX)
Không theo dõi
Lịch sử giá FidentiaX (FDX) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.003325 | $0.004150 | $0.003262 | $0.003836 | $5,449.35 | $402,795 |
| 2019-10-02 | $0.003836 | $0.004006 | $0.003394 | $0.003918 | $5,252.52 | $411,402 |
| 2019-10-03 | $0.003922 | $0.004046 | $0.003742 | $0.003982 | $4,188.57 | $418,093 |
| 2019-10-04 | $0.003980 | $0.004056 | $0.003892 | $0.004019 | $101.89 | $421,973 |
| 2019-10-05 | $0.004019 | $0.004035 | $0.003925 | $0.003992 | $0 | $419,135 |
| 2019-10-06 | $0.003992 | $0.004024 | $0.003888 | $0.003928 | $34.88 | $412,391 |
| 2019-10-07 | $0.003924 | $0.004137 | $0.003893 | $0.004111 | $5.95 | $431,621 |
| 2019-10-08 | $0.004111 | $0.004182 | $0.004067 | $0.004131 | $12.36 | $433,708 |
| 2019-10-09 | $0.004131 | $0.004152 | $0.004115 | $0.004128 | $0 | $433,461 |
| 2019-10-10 | $0.004128 | $0.004390 | $0.004128 | $0.004332 | $1,254.25 | $454,849 |
| 2019-10-11 | $0.004332 | $0.004414 | $0.004124 | $0.004145 | $778.89 | $435,242 |
| 2019-10-12 | $0.004145 | $0.004230 | $0.004143 | $0.004195 | $0 | $440,433 |
| 2019-10-13 | $0.004195 | $0.004195 | $0.004195 | $0.004195 | $0 | $440,433 |
| 2019-10-14 | $0.004195 | $0.004407 | $0.004177 | $0.004398 | $1,756.65 | $461,793 |
| 2019-10-15 | $0.004399 | $0.004419 | $0.003488 | $0.004223 | $1,526.86 | $443,419 |
| 2019-10-16 | $0.004221 | $0.004282 | $0.003205 | $0.004173 | $1,303.39 | $438,167 |
| 2019-10-17 | $0.004169 | $0.004226 | $0.003270 | $0.004206 | $1,122.90 | $441,620 |
| 2019-10-18 | $0.004206 | $0.004206 | $0.002570 | $0.002573 | $3,088.32 | $270,178 |
| 2019-10-19 | $0.002573 | $0.003942 | $0.001913 | $0.003834 | $1,001.73 | $402,544 |
| 2019-10-20 | $0.003837 | $0.004169 | $0.003470 | $0.003479 | $1,392.59 | $365,328 |
| 2019-10-21 | $0.003481 | $0.003970 | $0.002050 | $0.002115 | $2,053.58 | $222,027 |
| 2019-10-22 | $0.002115 | $0.002776 | $0.002110 | $0.002709 | $1,575.35 | $284,480 |
| 2019-10-23 | $0.002709 | $0.002711 | $0.001920 | $0.001981 | $6.68 | $208,012 |
| 2019-10-24 | $0.001981 | $0.002524 | $0.001758 | $0.001768 | $1,245.98 | $185,611 |
| 2019-10-25 | $0.001768 | $0.001921 | $0.001765 | $0.001907 | $82.90 | $200,203 |
| 2019-10-26 | $0.001906 | $0.002899 | $0.001906 | $0.002662 | $44.85 | $279,494 |
| 2019-10-27 | $0.002663 | $0.002730 | $0.002027 | $0.002693 | $1,535.02 | $282,722 |
| 2019-10-28 | $0.002693 | $0.002744 | $0.002011 | $0.002613 | $622.03 | $274,406 |
| 2019-10-29 | $0.002611 | $0.002723 | $0.001992 | $0.002704 | $1,009.15 | $283,899 |
| 2019-10-30 | $0.002703 | $0.002710 | $0.001491 | $0.002513 | $2,374.11 | $263,893 |
| 2019-10-31 | $0.002512 | $0.002531 | $0.001640 | $0.001656 | $1,091.07 | $173,917 |