FEX Token FEX
Xếp hạng #?
14:22:29 14/06/2021
FEX Token (FEX)
Không theo dõi
Lịch sử giá FEX Token (FEX) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.09039 | $0.1371 | $0.07280 | $0.09368 | $1,214,175 | $0 |
| 2020-12-02 | $0.09366 | $0.1351 | $0.08029 | $0.1056 | $1,384,504 | $0 |
| 2020-12-03 | $0.1056 | $0.1335 | $0.08003 | $0.1024 | $1,471,178 | $0 |
| 2020-12-04 | $0.1024 | $0.1321 | $0.08900 | $0.1118 | $1,364,716 | $0 |
| 2020-12-05 | $0.1116 | $0.1287 | $0.07840 | $0.07992 | $1,177,666 | $0 |
| 2020-12-06 | $0.07994 | $0.1122 | $0.07045 | $0.1069 | $1,253,863 | $0 |
| 2020-12-07 | $0.1069 | $0.1291 | $0.06656 | $0.08389 | $1,222,226 | $0 |
| 2020-12-08 | $0.08388 | $0.1317 | $0.07445 | $0.1007 | $1,251,149 | $0 |
| 2020-12-09 | $0.1007 | $0.1262 | $0.07154 | $0.1198 | $1,378,846 | $0 |
| 2020-12-10 | $0.1198 | $0.1307 | $0.06470 | $0.09757 | $1,420,974 | $0 |
| 2020-12-11 | $0.09757 | $0.1138 | $0.06671 | $0.08861 | $1,007,428 | $0 |
| 2020-12-12 | $0.08862 | $0.1295 | $0.06513 | $0.1225 | $1,843,083 | $0 |
| 2020-12-13 | $0.1225 | $0.1272 | $0.07885 | $0.09736 | $1,507,095 | $0 |
| 2020-12-14 | $0.09737 | $0.1351 | $0.07349 | $0.1129 | $1,437,118 | $0 |
| 2020-12-15 | $0.1129 | $0.1357 | $0.07387 | $0.1061 | $1,526,158 | $0 |
| 2020-12-16 | $0.1060 | $0.1438 | $0.07712 | $0.1111 | $1,804,635 | $0 |
| 2020-12-17 | $0.1111 | $0.1391 | $0.07769 | $0.1318 | $1,863,172 | $0 |
| 2020-12-18 | $0.1317 | $0.1477 | $0.07858 | $0.1422 | $2,144,260 | $0 |
| 2020-12-19 | $0.1422 | $0.1574 | $0.08022 | $0.1127 | $1,736,806 | $0 |
| 2020-12-20 | $0.1127 | $0.1518 | $0.08209 | $0.09878 | $1,375,248 | $0 |
| 2020-12-21 | $0.09868 | $0.1568 | $0.09256 | $0.09974 | $1,611,615 | $0 |
| 2020-12-22 | $0.09959 | $0.1574 | $0.08176 | $0.1178 | $1,793,812 | $0 |
| 2020-12-23 | $0.1178 | $0.1456 | $0.07573 | $0.1132 | $1,385,880 | $0 |
| 2020-12-24 | $0.1129 | $0.1470 | $0.08320 | $0.09515 | $1,347,280 | $0 |
| 2020-12-25 | $0.09513 | $0.1539 | $0.08055 | $0.09866 | $1,744,841 | $0 |
| 2020-12-26 | $0.09860 | $0.1669 | $0.08541 | $0.1298 | $1,548,897 | $0 |
| 2020-12-27 | $0.1298 | $0.1790 | $0.08777 | $0.1381 | $1,932,939 | $0 |
| 2020-12-28 | $0.1380 | $0.1821 | $0.09806 | $0.1073 | $1,683,083 | $0 |
| 2020-12-29 | $0.1072 | $0.1763 | $0.09998 | $0.1130 | $1,636,149 | $0 |
| 2020-12-30 | $0.1129 | $0.1705 | $0.09606 | $0.1056 | $857,803 | $0 |
| 2020-12-31 | $0.1056 | $0.1064 | $0.1013 | $0.1031 | $0 | $0 |