Fiii FIII
Xếp hạng #?
14:22:00 14/06/2021
Fiii (FIII)
Không theo dõi
Lịch sử giá Fiii (FIII) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.01087 | $0.01116 | $0.01014 | $0.01015 | $226,857 | $4,896,791 |
| 2019-03-02 | $0.01015 | $0.01032 | $0.008106 | $0.008175 | $477,183 | $3,943,800 |
| 2019-03-03 | $0.008167 | $0.008226 | $0.006176 | $0.006791 | $120,211 | $3,275,782 |
| 2019-03-04 | $0.006770 | $0.006978 | $0.006301 | $0.006380 | $318,981 | $3,077,539 |
| 2019-03-05 | $0.006371 | $0.006472 | $0.005780 | $0.006354 | $282,981 | $3,065,378 |
| 2019-03-06 | $0.006268 | $0.006400 | $0.005926 | $0.006068 | $103,049 | $2,927,109 |
| 2019-03-07 | $0.006031 | $0.006561 | $0.005974 | $0.006303 | $139,877 | $3,040,583 |
| 2019-03-08 | $0.006299 | $0.006912 | $0.006153 | $0.006796 | $153,548 | $3,278,635 |
| 2019-03-09 | $0.006464 | $0.006876 | $0.006441 | $0.006520 | $140,405 | $3,145,247 |
| 2019-03-10 | $0.006607 | $0.007175 | $0.006530 | $0.007110 | $141,599 | $3,430,033 |
| 2019-03-11 | $0.007116 | $0.008292 | $0.007080 | $0.007671 | $351,261 | $3,700,297 |
| 2019-03-12 | $0.007656 | $0.009143 | $0.007640 | $0.008453 | $274,828 | $4,077,548 |
| 2019-03-13 | $0.008603 | $0.009543 | $0.007861 | $0.009228 | $272,664 | $4,451,502 |
| 2019-03-14 | $0.008854 | $0.009181 | $0.007738 | $0.008036 | $238,440 | $3,876,579 |
| 2019-03-15 | $0.007998 | $0.008220 | $0.006112 | $0.007268 | $155,246 | $3,506,197 |
| 2019-03-16 | $0.007163 | $0.007703 | $0.006406 | $0.007019 | $175,994 | $3,386,190 |
| 2019-03-17 | $0.006901 | $0.008376 | $0.006896 | $0.007836 | $162,073 | $3,779,942 |
| 2019-03-18 | $0.007716 | $0.008470 | $0.007444 | $0.007876 | $303,288 | $3,799,250 |
| 2019-03-19 | $0.008055 | $0.009136 | $0.007742 | $0.008818 | $226,437 | $4,253,813 |
| 2019-03-20 | $0.008909 | $0.009352 | $0.007649 | $0.007874 | $207,055 | $3,798,599 |
| 2019-03-21 | $0.008039 | $0.008576 | $0.007064 | $0.007485 | $282,035 | $3,610,619 |
| 2019-03-22 | $0.007307 | $0.007685 | $0.006632 | $0.007256 | $154,714 | $3,500,166 |
| 2019-03-23 | $0.007268 | $0.007983 | $0.006712 | $0.006729 | $356,000 | $3,246,305 |
| 2019-03-24 | $0.006697 | $0.007175 | $0.006455 | $0.007175 | $304,955 | $3,461,095 |
| 2019-03-25 | $0.007056 | $0.007531 | $0.006835 | $0.007311 | $308,208 | $3,526,681 |
| 2019-03-26 | $0.007152 | $0.008098 | $0.006985 | $0.008079 | $244,985 | $3,897,366 |
| 2019-03-27 | $0.008056 | $0.008245 | $0.007347 | $0.007863 | $340,355 | $3,793,204 |
| 2019-03-28 | $0.007842 | $0.008121 | $0.007038 | $0.007170 | $337,154 | $3,458,857 |
| 2019-03-29 | $0.007447 | $0.007784 | $0.006294 | $0.006567 | $595,887 | $3,168,127 |
| 2019-03-30 | $0.006612 | $0.007509 | $0.006296 | $0.007240 | $345,225 | $3,492,429 |
| 2019-03-31 | $0.007240 | $0.007539 | $0.005933 | $0.006506 | $227,033 | $3,138,309 |