FuturXe FXE
Xếp hạng #?
00:15:15 07/07/2018
FuturXe (FXE)
Không hoạt động
Lịch sử giá FuturXe (FXE) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.08035 | $0.08069 | $0.06793 | $0.07989 | $31.05 | $18,808.24 |
| 2018-02-02 | $0.07972 | $0.08036 | $0.06209 | $0.06829 | $202.08 | $16,077.21 |
| 2018-02-03 | $0.06853 | $0.07897 | $0.06319 | $0.07295 | $266.02 | $17,173.92 |
| 2018-02-04 | $0.07297 | $0.1080 | $0.06668 | $0.07249 | $1,517.37 | $17,065.09 |
| 2018-02-05 | $0.07178 | $0.07314 | $0.05595 | $0.05819 | $86.81 | $13,699.60 |
| 2018-02-06 | $0.05827 | $0.1268 | $0.04994 | $0.1257 | $741.52 | $29,584.90 |
| 2018-02-07 | $0.1244 | $0.1595 | $0.07712 | $0.1422 | $467.85 | $33,477.59 |
| 2018-02-08 | $0.1417 | $0.1591 | $0.08404 | $0.1488 | $446.40 | $35,022.18 |
| 2018-02-09 | $0.1492 | $0.1546 | $0.09166 | $0.1025 | $320.46 | $24,119.83 |
| 2018-02-10 | $0.1025 | $0.1102 | $0.09816 | $0.1027 | $107.46 | $24,174.22 |
| 2018-02-11 | $0.1026 | $0.1240 | $0.09437 | $0.1195 | $31.31 | $28,141.30 |
| 2018-02-12 | $0.1203 | $0.1311 | $0.1036 | $0.1066 | $51.78 | $25,090.47 |
| 2018-02-13 | $0.1068 | $0.1073 | $0.08482 | $0.08535 | $66.68 | $20,093.85 |
| 2018-02-14 | $0.08510 | $0.1333 | $0.07403 | $0.07462 | $560.26 | $17,567.66 |
| 2018-02-15 | $0.1230 | $0.1230 | $0.07372 | $0.1200 | $233.71 | $28,246.53 |
| 2018-02-16 | $0.1195 | $0.1216 | $0.08306 | $0.08687 | $24.22 | $20,450.68 |
| 2018-02-17 | $0.08685 | $0.09501 | $0.08573 | $0.09445 | $24.94 | $22,235.31 |
| 2018-02-18 | $0.09474 | $0.09636 | $0.05947 | $0.08650 | $97.57 | $20,362.96 |
| 2018-02-19 | $0.08610 | $0.1253 | $0.08561 | $0.1250 | $27.64 | $29,429.29 |
| 2018-02-20 | $0.1251 | $0.1308 | $0.1237 | $0.1250 | $56.41 | $29,426.46 |
| 2018-02-21 | $0.1248 | $0.1251 | $0.08740 | $0.1156 | $26.17 | $27,205.73 |
| 2018-02-22 | $0.1154 | $0.1203 | $0.07870 | $0.07883 | $17.23 | $18,558.88 |
| 2018-02-23 | $0.07876 | $0.1132 | $0.07682 | $0.1110 | $1.52 | $26,141.87 |
| 2018-02-24 | $0.1109 | $0.1142 | $0.06185 | $0.07398 | $137.60 | $17,417.28 |
| 2018-02-25 | $0.07387 | $0.09295 | $0.07249 | $0.09219 | $0.9525 | $21,702.98 |
| 2018-02-26 | $0.09225 | $0.1032 | $0.09225 | $0.1024 | $1.23 | $24,109.00 |
| 2018-02-27 | $0.1027 | $0.1079 | $0.06517 | $0.06534 | $5.69 | $15,383.19 |
| 2018-02-28 | $0.06527 | $0.06941 | $0.06354 | $0.06701 | $59.90 | $15,776.44 |