FidentiaX FDX
Xếp hạng #?
07:06:17 07/07/2020
FidentiaX (FDX)
Không theo dõi
Lịch sử giá FidentiaX (FDX) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.001656 | $0.002275 | $0.001631 | $0.001657 | $1,257.92 | $173,994 |
| 2019-11-02 | $0.001657 | $0.002172 | $0.001655 | $0.002152 | $93.57 | $225,968 |
| 2019-11-03 | $0.002153 | $0.002165 | $0.002125 | $0.002135 | $0 | $224,131 |
| 2019-11-04 | $0.002135 | $0.002135 | $0.001645 | $0.001677 | $2,110.77 | $176,115 |
| 2019-11-05 | $0.001677 | $0.002092 | $0.0008680 | $0.002038 | $2,571.52 | $214,019 |
| 2019-11-06 | $0.002038 | $0.002045 | $0.0009596 | $0.001802 | $286.97 | $189,210 |
| 2019-11-07 | $0.001800 | $0.001803 | $0.001782 | $0.001785 | $0 | $187,477 |
| 2019-11-08 | $0.001785 | $0.001785 | $0.001588 | $0.001604 | $924.29 | $168,370 |
| 2019-11-09 | $0.001604 | $0.001611 | $0.001582 | $0.001591 | $47.97 | $167,015 |
| 2019-11-10 | $0.001591 | $0.001595 | $0.001588 | $0.001591 | $0 | $167,040 |
| 2019-11-11 | $0.001591 | $0.001591 | $0.001481 | $0.001484 | $1,205.60 | $155,774 |
| 2019-11-12 | $0.001484 | $0.001491 | $0.0009680 | $0.001467 | $382.61 | $154,017 |
| 2019-11-13 | $0.001467 | $0.001468 | $0.0007291 | $0.001430 | $1,177.81 | $150,168 |
| 2019-11-14 | $0.001430 | $0.001434 | $0.0009571 | $0.001376 | $814.05 | $144,509 |
| 2019-11-15 | $0.001376 | $0.001378 | $0.001359 | $0.001359 | $0 | $142,706 |
| 2019-11-16 | $0.001359 | $0.001359 | $0.001359 | $0.001359 | $0 | $142,706 |
| 2019-11-17 | $0.001359 | $0.001359 | $0.001313 | $0.001333 | $49.87 | $139,981 |
| 2019-11-18 | $0.001333 | $0.001333 | $0.001236 | $0.001246 | $1,354.55 | $130,843 |
| 2019-11-19 | $0.001246 | $0.001418 | $0.0009805 | $0.001384 | $1,011.74 | $145,316 |
| 2019-11-20 | $0.001384 | $0.001718 | $0.001046 | $0.001686 | $1,078.28 | $177,078 |
| 2019-11-21 | $0.001687 | $0.001692 | $0.001680 | $0.001684 | $0 | $176,809 |
| 2019-11-22 | $0.001684 | $0.001684 | $0.0009918 | $0.001458 | $1,007.66 | $153,129 |
| 2019-11-23 | $0.001458 | $0.001633 | $0.0008581 | $0.0008595 | $98.32 | $90,252.01 |
| 2019-11-24 | $0.0008595 | $0.001640 | $0.0008543 | $0.001529 | $14.97 | $160,580 |
| 2019-11-25 | $0.001528 | $0.001539 | $0.001503 | $0.001507 | $0 | $158,222 |
| 2019-11-26 | $0.001507 | $0.001507 | $0.001507 | $0.001507 | $0 | $158,222 |
| 2019-11-27 | $0.001507 | $0.001611 | $0.0009243 | $0.001577 | $1,318.58 | $165,554 |
| 2019-11-28 | $0.001576 | $0.001597 | $0.0009909 | $0.001531 | $863.74 | $160,798 |
| 2019-11-29 | $0.001531 | $0.001544 | $0.001488 | $0.001521 | $988.68 | $159,674 |
| 2019-11-30 | $0.001521 | $0.001534 | $0.001518 | $0.001527 | $0 | $160,352 |