FEX Token FEX
Xếp hạng #?
14:22:29 14/06/2021
FEX Token (FEX)
Không theo dõi
Lịch sử giá FEX Token (FEX) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.08494 | $0.09144 | $0.04903 | $0.06017 | $801,058 | $0 |
| 2020-11-02 | $0.06022 | $0.09106 | $0.04797 | $0.06663 | $1,046,626 | $0 |
| 2020-11-03 | $0.06661 | $0.08772 | $0.04940 | $0.05402 | $845,519 | $0 |
| 2020-11-04 | $0.05402 | $0.09171 | $0.04792 | $0.06054 | $950,001 | $0 |
| 2020-11-05 | $0.06058 | $0.09561 | $0.04885 | $0.09089 | $1,453,458 | $0 |
| 2020-11-06 | $0.09097 | $0.1030 | $0.05700 | $0.07525 | $1,051,499 | $0 |
| 2020-11-07 | $0.07525 | $0.1036 | $0.05928 | $0.06168 | $901,734 | $0 |
| 2020-11-08 | $0.06168 | $0.1060 | $0.05573 | $0.1024 | $1,702,564 | $0 |
| 2020-11-09 | $0.1024 | $0.1040 | $0.05523 | $0.08100 | $1,055,362 | $0 |
| 2020-11-10 | $0.08099 | $0.1052 | $0.06144 | $0.09369 | $1,336,860 | $0 |
| 2020-11-11 | $0.09368 | $0.1075 | $0.05453 | $0.09051 | $1,206,007 | $0 |
| 2020-11-12 | $0.09051 | $0.1061 | $0.05519 | $0.09248 | $1,403,573 | $0 |
| 2020-11-13 | $0.09248 | $0.1081 | $0.05468 | $0.08603 | $1,183,664 | $0 |
| 2020-11-14 | $0.08603 | $0.1066 | $0.05097 | $0.08027 | $1,322,190 | $0 |
| 2020-11-15 | $0.08028 | $0.09856 | $0.04013 | $0.07932 | $1,013,822 | $0 |
| 2020-11-16 | $0.07932 | $0.1322 | $0.04092 | $0.07410 | $1,016,916 | $0 |
| 2020-11-17 | $0.07705 | $0.1460 | $0.04157 | $0.1027 | $1,696,297 | $0 |
| 2020-11-18 | $0.1026 | $0.1510 | $0.04741 | $0.08254 | $1,192,872 | $0 |
| 2020-11-19 | $0.08252 | $0.1488 | $0.04891 | $0.09336 | $1,488,125 | $0 |
| 2020-11-20 | $0.09336 | $0.1546 | $0.04476 | $0.09736 | $1,436,104 | $0 |
| 2020-11-21 | $0.09735 | $0.1554 | $0.04648 | $0.1002 | $1,352,524 | $0 |
| 2020-11-22 | $0.1002 | $0.1287 | $0.04658 | $0.09204 | $1,271,607 | $0 |
| 2020-11-23 | $0.09198 | $0.1301 | $0.07086 | $0.1116 | $1,724,106 | $0 |
| 2020-11-24 | $0.1116 | $0.1336 | $0.07292 | $0.1104 | $1,470,090 | $0 |
| 2020-11-25 | $0.1104 | $0.1329 | $0.06837 | $0.07036 | $1,161,517 | $0 |
| 2020-11-26 | $0.07034 | $0.1189 | $0.05905 | $0.1056 | $1,400,622 | $0 |
| 2020-11-27 | $0.1057 | $0.1153 | $0.06723 | $0.1098 | $1,787,067 | $0 |
| 2020-11-28 | $0.1098 | $0.1176 | $0.06364 | $0.09235 | $1,324,077 | $0 |
| 2020-11-29 | $0.09234 | $0.1239 | $0.06420 | $0.1177 | $1,646,478 | $0 |
| 2020-11-30 | $0.1177 | $0.1308 | $0.07032 | $0.09039 | $1,498,737 | $0 |