Fitrova FRV
Xếp hạng #?
07:22:39 01/09/2018
Fitrova (FRV)
Không hoạt động
Lịch sử giá Fitrova (FRV) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.0002193 | $0.0002217 | $0.0001470 | $0.0001491 | $455,753 | $1,059,920 |
| 2018-06-02 | $0.0001487 | $0.0001514 | $0.00003489 | $0.00005936 | $22,626.60 | $422,015 |
| 2018-06-03 | $0.00005934 | $0.0002784 | $0.00005933 | $0.0001742 | $119,867 | $1,238,261 |
| 2018-06-04 | $0.0001856 | $0.0002344 | $0.00007973 | $0.0001449 | $52,998.70 | $1,030,302 |
| 2018-06-05 | $0.0001449 | $0.0001842 | $0.0001177 | $0.0001614 | $30,892.60 | $1,147,274 |
| 2018-06-06 | $0.0001610 | $0.0001840 | $0.0001332 | $0.0001485 | $32,854.20 | $1,055,576 |
| 2018-06-07 | $0.0001484 | $0.0001609 | $0.0001306 | $0.0001434 | $18,935.00 | $1,019,652 |
| 2018-06-08 | $0.0001437 | $0.0001508 | $0.0001097 | $0.0001383 | $9,171.84 | $983,522 |
| 2018-06-09 | $0.0001384 | $0.0001398 | $0.00007738 | $0.0001117 | $15,174.40 | $794,283 |
| 2018-06-10 | $0.0001119 | $0.0001214 | $0.00006830 | $0.00007582 | $11,981.60 | $539,040 |
| 2018-06-11 | $0.00007595 | $0.00009724 | $0.00007535 | $0.00009024 | $4,328.46 | $641,584 |
| 2018-06-12 | $0.00009029 | $0.00009389 | $0.00006799 | $0.00008917 | $19,752.90 | $633,979 |
| 2018-06-13 | $0.00008953 | $0.00009488 | $0.00005697 | $0.00008224 | $15,927.90 | $584,687 |
| 2018-06-14 | $0.00008244 | $0.0001097 | $0.00007366 | $0.00008971 | $19,680.20 | $637,785 |
| 2018-06-15 | $0.00008969 | $0.0001512 | $0.00006796 | $0.0001176 | $10,267.00 | $835,994 |
| 2018-06-16 | $0.0001173 | $0.0001198 | $0.00006188 | $0.00007495 | $5,428.99 | $532,842 |
| 2018-06-17 | $0.00007494 | $0.00008042 | $0.00006528 | $0.00006538 | $6,339.26 | $464,825 |
| 2018-06-18 | $0.00006537 | $0.00008523 | $0.00006523 | $0.00006674 | $8,856.00 | $474,514 |
| 2018-06-19 | $0.00006659 | $0.00007933 | $0.00006349 | $0.00006543 | $10,195.60 | $465,198 |
| 2018-06-20 | $0.00006562 | $0.0001107 | $0.00004668 | $0.00005382 | $14,657.40 | $382,636 |
| 2018-06-21 | $0.00005379 | $0.0001321 | $0.00004776 | $0.00007160 | $44,056.30 | $509,071 |
| 2018-06-22 | $0.00007159 | $0.00007655 | $0.00003789 | $0.00004232 | $19,574.90 | $300,899 |
| 2018-06-23 | $0.00004235 | $0.00005664 | $0.00003792 | $0.00004419 | $15,556.90 | $314,160 |
| 2018-06-24 | $0.00004418 | $0.00006741 | $0.00004273 | $0.00005494 | $26,466.30 | $390,562 |
| 2018-06-25 | $0.00005471 | $0.00006972 | $0.00005362 | $0.00005979 | $19,351.30 | $425,103 |
| 2018-06-26 | $0.00005976 | $0.00006428 | $0.00004556 | $0.00006047 | $38,455.90 | $429,930 |
| 2018-06-27 | $0.00006027 | $0.00007379 | $0.00003027 | $0.00003440 | $69,806.40 | $260,374 |
| 2018-06-28 | $0.00003447 | $0.00004752 | $0.00001483 | $0.00003006 | $10,926.80 | $226,953 |
| 2018-06-29 | $0.00003007 | $0.00005333 | $0.00001235 | $0.00004471 | $37,306.80 | $337,288 |
| 2018-06-30 | $0.00004474 | $0.00004998 | $0.00003122 | $0.00003634 | $13,250.10 | $273,962 |