Fiii FIII
Xếp hạng #?
14:22:00 14/06/2021
Fiii (FIII)
Không theo dõi
Lịch sử giá Fiii (FIII) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.02033 | $0.02081 | $0.01750 | $0.01824 | $246,884 | $0 |
| 2019-02-02 | $0.01851 | $0.02080 | $0.01719 | $0.02021 | $382,788 | $0 |
| 2019-02-03 | $0.02018 | $0.02209 | $0.01508 | $0.01991 | $373,100 | $0 |
| 2019-02-04 | $0.01941 | $0.02063 | $0.01704 | $0.01965 | $376,674 | $0 |
| 2019-02-05 | $0.01970 | $0.02039 | $0.01794 | $0.01899 | $343,969 | $9,159,658 |
| 2019-02-06 | $0.01901 | $0.01963 | $0.01670 | $0.01806 | $347,129 | $8,713,656 |
| 2019-02-07 | $0.01702 | $0.01868 | $0.01627 | $0.01803 | $295,470 | $8,697,952 |
| 2019-02-08 | $0.01745 | $0.01855 | $0.01601 | $0.01754 | $251,675 | $8,462,423 |
| 2019-02-09 | $0.01776 | $0.01877 | $0.01708 | $0.01816 | $270,000 | $8,760,602 |
| 2019-02-10 | $0.01818 | $0.01864 | $0.01773 | $0.01862 | $267,940 | $8,981,283 |
| 2019-02-11 | $0.01847 | $0.01893 | $0.01739 | $0.01788 | $265,656 | $8,623,637 |
| 2019-02-12 | $0.01787 | $0.01835 | $0.01617 | $0.01692 | $198,775 | $8,161,726 |
| 2019-02-13 | $0.01663 | $0.01703 | $0.01639 | $0.01664 | $183,723 | $8,026,415 |
| 2019-02-14 | $0.01685 | $0.01863 | $0.01653 | $0.01712 | $230,970 | $8,261,049 |
| 2019-02-15 | $0.01745 | $0.01763 | $0.01537 | $0.01543 | $222,483 | $7,441,817 |
| 2019-02-16 | $0.01546 | $0.01668 | $0.01523 | $0.01566 | $244,968 | $7,556,155 |
| 2019-02-17 | $0.01553 | $0.01603 | $0.01409 | $0.01542 | $222,063 | $7,440,916 |
| 2019-02-18 | $0.01541 | $0.01639 | $0.01505 | $0.01599 | $339,291 | $7,714,653 |
| 2019-02-19 | $0.01614 | $0.01819 | $0.01476 | $0.01649 | $330,156 | $7,953,764 |
| 2019-02-20 | $0.01615 | $0.01689 | $0.01523 | $0.01551 | $1,173,449 | $7,482,759 |
| 2019-02-21 | $0.01544 | $0.01572 | $0.01443 | $0.01456 | $820,352 | $7,025,603 |
| 2019-02-22 | $0.01449 | $0.01465 | $0.01325 | $0.01358 | $394,296 | $6,551,229 |
| 2019-02-23 | $0.01343 | $0.01443 | $0.01318 | $0.01429 | $736,805 | $6,893,136 |
| 2019-02-24 | $0.01436 | $0.01618 | $0.01195 | $0.01200 | $1,782,466 | $5,787,875 |
| 2019-02-25 | $0.01195 | $0.01273 | $0.01191 | $0.01251 | $571,240 | $6,036,006 |
| 2019-02-26 | $0.01251 | $0.01272 | $0.01185 | $0.01231 | $217,400 | $5,937,777 |
| 2019-02-27 | $0.01194 | $0.01242 | $0.01070 | $0.01098 | $302,172 | $5,296,482 |
| 2019-02-28 | $0.01086 | $0.01114 | $0.01067 | $0.01094 | $304,417 | $5,275,961 |