FToken FT
Xếp hạng #?
23:55:09 24/02/2020
FToken (FT)
Không theo dõi
Lịch sử giá FToken (FT) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.1353 | $0.1354 | $0.1269 | $0.1278 | $0 | $0 |
| 2019-09-02 | $0.1276 | $0.1366 | $0.1261 | $0.1348 | $0 | $0 |
| 2019-09-03 | $0.1348 | $0.1352 | $0.1264 | $0.1291 | $0 | $0 |
| 2019-09-04 | $0.1291 | $0.1325 | $0.1267 | $0.1304 | $0 | $0 |
| 2019-09-05 | $0.1304 | $0.1312 | $0.1298 | $0.1302 | $0 | $0 |
| 2019-09-06 | $0.1302 | $0.1372 | $0.1270 | $0.1276 | $0 | $0 |
| 2019-09-07 | $0.1272 | $0.1321 | $0.1267 | $0.1317 | $0 | $0 |
| 2019-09-08 | $0.1318 | $0.1356 | $0.1304 | $0.1319 | $0 | $0 |
| 2019-09-09 | $0.1319 | $0.1328 | $0.1270 | $0.1274 | $0 | $0 |
| 2019-09-10 | $0.1274 | $0.1320 | $0.1271 | $0.1298 | $0 | $0 |
| 2019-09-11 | $0.1298 | $0.1302 | $0.1250 | $0.1254 | $0 | $0 |
| 2019-09-12 | $0.1254 | $0.1279 | $0.1242 | $0.1250 | $0 | $0 |
| 2019-09-13 | $0.1250 | $0.1256 | $0.1187 | $0.1209 | $0 | $0 |
| 2019-09-14 | $0.1209 | $0.1213 | $0.1190 | $0.1199 | $0 | $0 |
| 2019-09-15 | $0.1199 | $0.1208 | $0.1196 | $0.1205 | $0 | $0 |
| 2019-09-16 | $0.1205 | $0.1217 | $0.1194 | $0.1199 | $0 | $0 |
| 2019-09-17 | $0.1199 | $0.1267 | $0.1088 | $0.1205 | $0 | $0 |
| 2019-09-18 | $0.1206 | $0.1234 | $0.1184 | $0.1228 | $0 | $0 |
| 2019-09-19 | $0.1227 | $0.1247 | $0.1176 | $0.1229 | $0 | $0 |
| 2019-09-20 | $0.1230 | $0.1302 | $0.1214 | $0.1275 | $0 | $0 |
| 2019-09-21 | $0.1275 | $0.1303 | $0.1227 | $0.1241 | $0 | $0 |
| 2019-09-22 | $0.1242 | $0.1246 | $0.1145 | $0.1155 | $0 | $0 |
| 2019-09-23 | $0.1155 | $0.1156 | $0.1094 | $0.1096 | $0 | $0 |
| 2019-09-24 | $0.1095 | $0.1129 | $0.08171 | $0.08834 | $0 | $0 |
| 2019-09-25 | $0.08822 | $0.09978 | $0.08181 | $0.08607 | $0 | $0 |
| 2019-09-26 | $0.08607 | $0.09561 | $0.08108 | $0.08692 | $0 | $0 |
| 2019-09-27 | $0.08689 | $0.09535 | $0.08646 | $0.09205 | $0 | $0 |
| 2019-09-28 | $0.09198 | $0.09874 | $0.09097 | $0.09572 | $0 | $0 |
| 2019-09-29 | $0.09575 | $0.09602 | $0.08938 | $0.08991 | $0 | $0 |
| 2019-09-30 | $0.09003 | $0.09074 | $0.08697 | $0.08984 | $0 | $0 |