FEX Token FEX
Xếp hạng #?
14:22:29 14/06/2021
FEX Token (FEX)
Không theo dõi
Lịch sử giá FEX Token (FEX) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.05574 | $0.07238 | $0.04279 | $0.06901 | $940,335 | $0 |
| 2020-10-02 | $0.06406 | $0.07536 | $0.04168 | $0.06664 | $952,333 | $0 |
| 2020-10-03 | $0.06561 | $0.07629 | $0.04277 | $0.04721 | $752,295 | $0 |
| 2020-10-04 | $0.04696 | $0.07300 | $0.04206 | $0.04230 | $593,459 | $0 |
| 2020-10-05 | $0.04461 | $0.07212 | $0.03997 | $0.06597 | $1,051,972 | $0 |
| 2020-10-06 | $0.06608 | $0.07368 | $0.04309 | $0.06106 | $953,690 | $0 |
| 2020-10-07 | $0.06134 | $0.07407 | $0.04413 | $0.07240 | $1,076,141 | $0 |
| 2020-10-08 | $0.07240 | $0.07345 | $0.03955 | $0.07208 | $1,061,770 | $0 |
| 2020-10-09 | $0.07208 | $0.08024 | $0.04170 | $0.07047 | $914,518 | $0 |
| 2020-10-10 | $0.07095 | $0.08030 | $0.04467 | $0.05627 | $811,675 | $0 |
| 2020-10-11 | $0.05634 | $0.08000 | $0.04518 | $0.05848 | $895,734 | $0 |
| 2020-10-12 | $0.05962 | $0.07882 | $0.04538 | $0.06508 | $917,326 | $0 |
| 2020-10-13 | $0.06335 | $0.08366 | $0.04746 | $0.05431 | $691,282 | $0 |
| 2020-10-14 | $0.05600 | $0.08005 | $0.04196 | $0.06708 | $919,917 | $0 |
| 2020-10-15 | $0.06342 | $0.07813 | $0.03125 | $0.07169 | $1,103,993 | $0 |
| 2020-10-16 | $0.06984 | $0.07677 | $0.04355 | $0.07333 | $946,480 | $0 |
| 2020-10-17 | $0.07258 | $0.07942 | $0.04202 | $0.06878 | $1,056,134 | $0 |
| 2020-10-18 | $0.07243 | $0.08251 | $0.04259 | $0.05982 | $900,963 | $0 |
| 2020-10-19 | $0.05773 | $0.08507 | $0.04481 | $0.07777 | $977,625 | $0 |
| 2020-10-20 | $0.07889 | $0.08336 | $0.05629 | $0.07381 | $1,075,526 | $0 |
| 2020-10-21 | $0.07520 | $0.08537 | $0.04558 | $0.05388 | $709,323 | $0 |
| 2020-10-22 | $0.05490 | $0.09272 | $0.04690 | $0.07489 | $1,325,958 | $0 |
| 2020-10-23 | $0.07560 | $0.08907 | $0.04897 | $0.08646 | $1,049,980 | $0 |
| 2020-10-24 | $0.08647 | $0.1030 | $0.05134 | $0.05831 | $866,511 | $0 |
| 2020-10-25 | $0.05830 | $0.08996 | $0.05035 | $0.08149 | $1,135,388 | $0 |
| 2020-10-26 | $0.08151 | $0.09093 | $0.05112 | $0.08361 | $1,261,720 | $0 |
| 2020-10-27 | $0.08362 | $0.08756 | $0.04972 | $0.05207 | $633,005 | $0 |
| 2020-10-28 | $0.05209 | $0.08912 | $0.04770 | $0.05250 | $845,150 | $0 |
| 2020-10-29 | $0.05250 | $0.08803 | $0.04677 | $0.05473 | $847,744 | $0 |
| 2020-10-30 | $0.05471 | $0.09110 | $0.05085 | $0.08653 | $1,293,744 | $0 |
| 2020-10-31 | $0.08653 | $0.09245 | $0.04842 | $0.08493 | $1,240,670 | $0 |