SmartFox FOX
Xếp hạng #?
01:47:10 08/10/2019
SmartFox (FOX)
Không theo dõi
Lịch sử giá SmartFox (FOX) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-05 | $3.91 | $4.04 | $1.80 | $4.00 | $42,744.20 | $0 |
| 2018-10-06 | $4.01 | $4.20 | $1.71 | $2.21 | $37,712.00 | $0 |
| 2018-10-07 | $2.22 | $2.32 | $0.7705 | $1.21 | $25,131.30 | $0 |
| 2018-10-08 | $1.28 | $2.20 | $1.08 | $1.41 | $46,464.60 | $292,103 |
| 2018-10-09 | $1.42 | $2.24 | $1.30 | $1.90 | $76,197.40 | $392,587 |
| 2018-10-10 | $1.89 | $2.78 | $1.62 | $2.00 | $97,734.60 | $413,172 |
| 2018-10-11 | $1.99 | $2.88 | $1.98 | $2.29 | $150,436 | $618,498 |
| 2018-10-12 | $2.29 | $2.42 | $1.88 | $1.99 | $152,732 | $580,116 |
| 2018-10-13 | $1.96 | $2.62 | $1.70 | $2.35 | $142,569 | $734,347 |
| 2018-10-14 | $2.36 | $2.41 | $1.85 | $1.93 | $251,962 | $642,100 |
| 2018-10-15 | $1.93 | $2.49 | $1.89 | $2.13 | $257,032 | $752,940 |
| 2018-10-16 | $2.13 | $2.26 | $1.32 | $1.72 | $256,242 | $643,165 |
| 2018-10-17 | $1.73 | $1.91 | $1.27 | $1.33 | $244,345 | $528,093 |
| 2018-10-18 | $1.34 | $1.57 | $0.8995 | $1.11 | $238,909 | $463,210 |
| 2018-10-19 | $1.22 | $1.22 | $0.5330 | $0.5409 | $73,565.60 | $237,063 |
| 2018-10-20 | $0.5264 | $0.7035 | $0.2450 | $0.4543 | $30,463.70 | $208,714 |
| 2018-10-21 | $0.4545 | $0.5139 | $0.3951 | $0.4325 | $12,979.00 | $207,889 |
| 2018-10-22 | $0.4323 | $0.5305 | $0.4001 | $0.4704 | $14,886.80 | $236,015 |
| 2018-10-23 | $0.4703 | $0.5294 | $0.4279 | $0.5294 | $14,477.90 | $276,962 |
| 2018-10-24 | $0.5270 | $0.5349 | $0.4307 | $0.4732 | $15,084.30 | $259,018 |
| 2018-10-25 | $0.4734 | $0.5366 | $0.3783 | $0.4091 | $13,218.40 | $232,697 |
| 2018-10-26 | $0.4083 | $0.4335 | $0.1051 | $0.1232 | $16,742.90 | $75,104.29 |
| 2018-10-27 | $0.1232 | $0.2140 | $0.08580 | $0.1692 | $11,307.70 | $107,951 |
| 2018-10-28 | $0.1692 | $0.1995 | $0.1470 | $0.1859 | $6,918.13 | $124,703 |
| 2018-10-29 | $0.1858 | $0.1858 | $0.1318 | $0.1478 | $8,287.67 | $103,463 |
| 2018-10-30 | $0.1474 | $0.1679 | $0.1189 | $0.1489 | $6,373.36 | $109,000 |
| 2018-10-31 | $0.1494 | $0.1494 | $0.1260 | $0.1261 | $8,696.38 | $98,164.43 |