FToken FT
Xếp hạng #?
23:55:09 24/02/2020
FToken (FT)
Không theo dõi
Lịch sử giá FToken (FT) 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 | $0.04337 | $0.04396 | $0.04011 | $0.04338 | $0 | $0 |
| 2019-11-02 | $0.04338 | $0.04439 | $0.04315 | $0.04371 | $0 | $0 |
| 2019-11-03 | $0.04371 | $0.04402 | $0.04076 | $0.04148 | $0 | $0 |
| 2019-11-04 | $0.04179 | $0.04463 | $0.03452 | $0.04420 | $0 | $0 |
| 2019-11-05 | $0.04420 | $0.05103 | $0.04269 | $0.04658 | $0 | $0 |
| 2019-11-06 | $0.04650 | $0.04659 | $0.04008 | $0.04210 | $0 | $0 |
| 2019-11-07 | $0.04213 | $0.04316 | $0.04073 | $0.04144 | $0 | $0 |
| 2019-11-08 | $0.04154 | $0.04384 | $0.04084 | $0.04280 | $0 | $0 |
| 2019-11-09 | $0.04269 | $0.04806 | $0.04255 | $0.04752 | $0 | $0 |
| 2019-11-10 | $0.04741 | $0.05529 | $0.04530 | $0.05074 | $0 | $0 |
| 2019-11-11 | $0.05064 | $0.05421 | $0.04799 | $0.05149 | $0 | $0 |
| 2019-11-12 | $0.05161 | $0.05399 | $0.05140 | $0.05177 | $0 | $0 |
| 2019-11-13 | $0.05175 | $0.05264 | $0.04967 | $0.05035 | $0 | $0 |
| 2019-11-14 | $0.05046 | $0.05113 | $0.04446 | $0.04464 | $0 | $0 |
| 2019-11-15 | $0.04475 | $0.04550 | $0.03834 | $0.03996 | $0 | $0 |
| 2019-11-16 | $0.03997 | $0.04186 | $0.03756 | $0.04007 | $0 | $0 |
| 2019-11-17 | $0.04007 | $0.04391 | $0.03972 | $0.04308 | $0 | $0 |
| 2019-11-18 | $0.04306 | $0.04322 | $0.03876 | $0.03887 | $0 | $0 |
| 2019-11-19 | $0.03898 | $0.03944 | $0.03535 | $0.03713 | $0 | $0 |
| 2019-11-20 | $0.03713 | $0.03848 | $0.03507 | $0.03800 | $0 | $0 |
| 2019-11-21 | $0.03800 | $0.03808 | $0.03367 | $0.03462 | $0 | $0 |
| 2019-11-22 | $0.03462 | $0.03587 | $0.03080 | $0.03259 | $0 | $0 |
| 2019-11-23 | $0.03260 | $0.03344 | $0.02955 | $0.03109 | $0 | $0 |
| 2019-11-24 | $0.03100 | $0.03111 | $0.02324 | $0.02395 | $0 | $0 |
| 2019-11-25 | $0.02379 | $0.02749 | $0.02020 | $0.02508 | $0 | $0 |
| 2019-11-26 | $0.02508 | $0.02681 | $0.02246 | $0.02676 | $0 | $0 |
| 2019-11-27 | $0.02675 | $0.02978 | $0.02514 | $0.02796 | $0 | $0 |
| 2019-11-28 | $0.02773 | $0.03200 | $0.02763 | $0.02951 | $0 | $0 |
| 2019-11-29 | $0.02952 | $0.03079 | $0.02828 | $0.02884 | $0 | $0 |
| 2019-11-30 | $0.02883 | $0.02936 | $0.02599 | $0.02625 | $0 | $0 |