FToken FT
Xếp hạng #?
23:55:09 24/02/2020
FToken (FT)
Không theo dõi
Lịch sử giá FToken (FT) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.02339 | $0.02347 | $0.02333 | $0.02343 | $0 | $0 |
| 2020-01-02 | $0.02343 | $0.02440 | $0.02248 | $0.02372 | $0 | $0 |
| 2020-01-03 | $0.02394 | $0.02622 | $0.02358 | $0.02611 | $0 | $0 |
| 2020-01-04 | $0.02609 | $0.02646 | $0.02525 | $0.02559 | $0 | $0 |
| 2020-01-05 | $0.02549 | $0.02908 | $0.02539 | $0.02781 | $0 | $0 |
| 2020-01-06 | $0.02779 | $0.02834 | $0.02738 | $0.02788 | $0 | $0 |
| 2020-01-07 | $0.02788 | $0.03611 | $0.02788 | $0.03345 | $0 | $0 |
| 2020-01-08 | $0.03345 | $0.03860 | $0.03135 | $0.03206 | $0 | $0 |
| 2020-01-09 | $0.03206 | $0.03257 | $0.03025 | $0.03122 | $0 | $0 |
| 2020-01-10 | $0.03147 | $0.03742 | $0.03144 | $0.03616 | $0 | $0 |
| 2020-01-11 | $0.03619 | $0.03678 | $0.03369 | $0.03474 | $0 | $0 |
| 2020-01-12 | $0.03472 | $0.03723 | $0.03451 | $0.03671 | $0 | $0 |
| 2020-01-13 | $0.03667 | $0.03715 | $0.03484 | $0.03523 | $0 | $0 |
| 2020-01-14 | $0.03522 | $0.03749 | $0.03489 | $0.03620 | $0 | $0 |
| 2020-01-15 | $0.03614 | $0.03775 | $0.03297 | $0.03507 | $0 | $0 |
| 2020-01-16 | $0.03508 | $0.03674 | $0.03026 | $0.03177 | $0 | $0 |
| 2020-01-17 | $0.03177 | $0.03296 | $0.02958 | $0.03107 | $0 | $0 |
| 2020-01-18 | $0.03108 | $0.03140 | $0.02688 | $0.02757 | $0 | $0 |
| 2020-01-19 | $0.02757 | $0.02924 | $0.02636 | $0.02837 | $0 | $0 |
| 2020-01-20 | $0.02836 | $0.02891 | $0.02692 | $0.02802 | $0 | $0 |
| 2020-01-21 | $0.02802 | $0.02821 | $0.02699 | $0.02714 | $0 | $0 |
| 2020-01-22 | $0.02714 | $0.02895 | $0.02701 | $0.02893 | $0 | $0 |
| 2020-01-23 | $0.02892 | $0.02940 | $0.02622 | $0.02674 | $0 | $0 |
| 2020-01-24 | $0.02675 | $0.02809 | $0.02481 | $0.02687 | $0 | $0 |
| 2020-01-25 | $0.02689 | $0.02816 | $0.02622 | $0.02706 | $0 | $0 |
| 2020-01-26 | $0.02706 | $0.03005 | $0.02701 | $0.02962 | $0 | $0 |
| 2020-01-27 | $0.02961 | $0.03160 | $0.02925 | $0.03116 | $0 | $0 |
| 2020-01-28 | $0.03116 | $0.03213 | $0.03085 | $0.03211 | $0 | $0 |
| 2020-01-29 | $0.03213 | $0.03426 | $0.03212 | $0.03421 | $0 | $0 |
| 2020-01-30 | $0.03410 | $0.03414 | $0.03202 | $0.03314 | $0 | $0 |
| 2020-01-31 | $0.03316 | $0.03359 | $0.03097 | $0.03185 | $0 | $0 |