FetaToken FETA
Xếp hạng #?
16:21:29 14/06/2021
FetaToken (FETA)
Không theo dõi
Lịch sử giá FetaToken (FETA) Tháng 05/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-05-01 | $0.01481 | $0.01531 | $0.01374 | $0.01415 | $9,042.41 | $0 |
| 2021-05-02 | $0.01413 | $0.01447 | $0.01341 | $0.01356 | $5,827.70 | $0 |
| 2021-05-03 | $0.01357 | $0.01430 | $0.01322 | $0.01391 | $8,514.61 | $0 |
| 2021-05-04 | $0.01386 | $0.01386 | $0.004088 | $0.007614 | $116,179 | $0 |
| 2021-05-05 | $0.007619 | $0.01222 | $0.007016 | $0.01221 | $130,262 | $0 |
| 2021-05-06 | $0.01222 | $0.01254 | $0.01092 | $0.01156 | $22,524.12 | $0 |
| 2021-05-07 | $0.01170 | $0.01197 | $0.01060 | $0.01084 | $3,979.59 | $0 |
| 2021-05-08 | $0.01085 | $0.01112 | $0.008541 | $0.008900 | $24,925.78 | $0 |
| 2021-05-09 | $0.008932 | $0.009784 | $0.008842 | $0.009144 | $10,001.19 | $0 |
| 2021-05-10 | $0.009149 | $0.009442 | $0.008111 | $0.008533 | $7,177.73 | $0 |
| 2021-05-11 | $0.008550 | $0.008734 | $0.007168 | $0.008559 | $27,257.03 | $0 |
| 2021-05-12 | $0.008601 | $0.009916 | $0.008293 | $0.008649 | $4,543.18 | $0 |
| 2021-05-13 | $0.008573 | $0.008573 | $0.007137 | $0.007637 | $4,458.77 | $0 |
| 2021-05-14 | $0.007666 | $0.008187 | $0.006335 | $0.007230 | $16,536.71 | $0 |
| 2021-05-15 | $0.007232 | $0.007541 | $0.006863 | $0.006982 | $2,924.17 | $0 |
| 2021-05-16 | $0.006954 | $0.007354 | $0.005995 | $0.006240 | $8,570.29 | $0 |
| 2021-05-17 | $0.006235 | $0.006249 | $0.005179 | $0.005470 | $3,945.44 | $0 |
| 2021-05-18 | $0.005471 | $0.005869 | $0.005292 | $0.005848 | $4,270.45 | $0 |
| 2021-05-19 | $0.005846 | $0.005930 | $0.003362 | $0.003804 | $7,109.64 | $0 |
| 2021-05-20 | $0.003804 | $0.004405 | $0.003168 | $0.004211 | $2,859.97 | $0 |
| 2021-05-21 | $0.004215 | $0.004459 | $0.003152 | $0.003519 | $261.19 | $0 |
| 2021-05-22 | $0.003524 | $0.003618 | $0.003114 | $0.003249 | $306.22 | $0 |
| 2021-05-23 | $0.003248 | $0.003430 | $0.002296 | $0.002446 | $4,498.78 | $0 |
| 2021-05-24 | $0.002446 | $0.003429 | $0.002446 | $0.003389 | $1,997.30 | $0 |
| 2021-05-25 | $0.003381 | $0.003698 | $0.003089 | $0.003306 | $1,692.70 | $0 |
| 2021-05-26 | $0.003309 | $0.003689 | $0.003270 | $0.003635 | $1,898.10 | $0 |
| 2021-05-27 | $0.003632 | $0.003692 | $0.003265 | $0.003456 | $2,070.20 | $0 |
| 2021-05-28 | $0.003463 | $0.003498 | $0.002742 | $0.002829 | $2,396.84 | $0 |
| 2021-05-29 | $0.002830 | $0.002956 | $0.002537 | $0.002614 | $407.52 | $0 |
| 2021-05-30 | $0.002616 | $0.002868 | $0.002509 | $0.002789 | $605.54 | $0 |
| 2021-05-31 | $0.002789 | $0.003077 | $0.002655 | $0.003066 | $435.59 | $0 |