Fiii FIII
Xếp hạng #?
14:22:00 14/06/2021
Fiii (FIII)
Không theo dõi
Lịch sử giá Fiii (FIII) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.04034 | $0.04136 | $0.03964 | $0.04036 | $392,440 | $0 |
| 2019-01-02 | $0.04055 | $0.04170 | $0.03568 | $0.03886 | $327,204 | $0 |
| 2019-01-03 | $0.03865 | $0.04000 | $0.03179 | $0.03187 | $287,092 | $0 |
| 2019-01-04 | $0.03184 | $0.03571 | $0.02802 | $0.03332 | $327,265 | $0 |
| 2019-01-05 | $0.03066 | $0.03506 | $0.02747 | $0.03101 | $258,463 | $0 |
| 2019-01-06 | $0.03119 | $0.03207 | $0.02882 | $0.03134 | $281,928 | $0 |
| 2019-01-07 | $0.03093 | $0.03130 | $0.02914 | $0.02971 | $228,370 | $0 |
| 2019-01-08 | $0.02975 | $0.02979 | $0.02859 | $0.02859 | $410,427 | $0 |
| 2019-01-09 | $0.02897 | $0.02934 | $0.02755 | $0.02798 | $518,537 | $0 |
| 2019-01-10 | $0.02785 | $0.02830 | $0.02578 | $0.02636 | $423,998 | $0 |
| 2019-01-11 | $0.02639 | $0.02799 | $0.02568 | $0.02641 | $376,360 | $0 |
| 2019-01-12 | $0.02648 | $0.03132 | $0.02566 | $0.03010 | $410,497 | $0 |
| 2019-01-13 | $0.03023 | $0.03038 | $0.02863 | $0.02872 | $410,910 | $0 |
| 2019-01-14 | $0.02962 | $0.03056 | $0.02825 | $0.03004 | $413,254 | $0 |
| 2019-01-15 | $0.02972 | $0.03047 | $0.02600 | $0.02976 | $357,821 | $0 |
| 2019-01-16 | $0.02925 | $0.03002 | $0.02833 | $0.02980 | $403,220 | $0 |
| 2019-01-17 | $0.02860 | $0.03048 | $0.02722 | $0.02851 | $362,610 | $0 |
| 2019-01-18 | $0.02895 | $0.03050 | $0.02725 | $0.02868 | $408,399 | $0 |
| 2019-01-19 | $0.02862 | $0.03106 | $0.02788 | $0.02947 | $780,228 | $0 |
| 2019-01-20 | $0.02942 | $0.03042 | $0.02848 | $0.02893 | $624,487 | $0 |
| 2019-01-21 | $0.02883 | $0.03013 | $0.02715 | $0.02927 | $465,937 | $0 |
| 2019-01-22 | $0.02791 | $0.02975 | $0.02617 | $0.02837 | $534,990 | $0 |
| 2019-01-23 | $0.02856 | $0.02889 | $0.02715 | $0.02765 | $404,267 | $0 |
| 2019-01-24 | $0.02845 | $0.02873 | $0.02700 | $0.02762 | $497,993 | $0 |
| 2019-01-25 | $0.02802 | $0.02879 | $0.02342 | $0.02845 | $538,754 | $0 |
| 2019-01-26 | $0.02842 | $0.02876 | $0.02628 | $0.02755 | $468,161 | $0 |
| 2019-01-27 | $0.02731 | $0.02775 | $0.02482 | $0.02551 | $429,076 | $0 |
| 2019-01-28 | $0.02618 | $0.02630 | $0.02420 | $0.02571 | $472,393 | $0 |
| 2019-01-29 | $0.02526 | $0.02599 | $0.02322 | $0.02366 | $430,235 | $0 |
| 2019-01-30 | $0.02378 | $0.02561 | $0.02107 | $0.02441 | $436,600 | $0 |
| 2019-01-31 | $0.02456 | $0.02464 | $0.02011 | $0.02081 | $390,757 | $0 |