Fiii FIII
Xếp hạng #?
14:22:00 14/06/2021
Fiii (FIII)
Không theo dõi
Lịch sử giá Fiii (FIII) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.006545 | $0.006673 | $0.005574 | $0.005683 | $342,883 | $2,741,623 |
| 2019-04-02 | $0.005703 | $0.005847 | $0.005360 | $0.005484 | $651,946 | $2,645,328 |
| 2019-04-03 | $0.005484 | $0.005897 | $0.005435 | $0.005563 | $402,036 | $2,683,379 |
| 2019-04-04 | $0.005548 | $0.005849 | $0.005375 | $0.005564 | $295,627 | $2,683,987 |
| 2019-04-05 | $0.005580 | $0.006292 | $0.005390 | $0.005736 | $208,644 | $2,766,937 |
| 2019-04-06 | $0.005636 | $0.006278 | $0.005455 | $0.005562 | $232,210 | $2,682,941 |
| 2019-04-07 | $0.005501 | $0.005973 | $0.005444 | $0.005740 | $506,747 | $2,769,014 |
| 2019-04-08 | $0.005862 | $0.006267 | $0.005733 | $0.006046 | $616,599 | $2,916,392 |
| 2019-04-09 | $0.006047 | $0.007259 | $0.005714 | $0.007209 | $411,697 | $3,477,644 |
| 2019-04-10 | $0.007207 | $0.007897 | $0.006703 | $0.007055 | $279,245 | $3,403,384 |
| 2019-04-11 | $0.007117 | $0.008880 | $0.006603 | $0.008717 | $654,636 | $4,205,100 |
| 2019-04-12 | $0.008707 | $0.01190 | $0.006890 | $0.007204 | $314,501 | $3,475,040 |
| 2019-04-13 | $0.007143 | $0.007258 | $0.006380 | $0.006924 | $209,125 | $3,340,358 |
| 2019-04-14 | $0.006924 | $0.007111 | $0.006459 | $0.006668 | $210,910 | $3,216,440 |
| 2019-04-15 | $0.006668 | $0.006754 | $0.006471 | $0.006689 | $338,872 | $3,226,885 |
| 2019-04-16 | $0.006665 | $0.006913 | $0.006594 | $0.006713 | $327,416 | $3,238,362 |
| 2019-04-17 | $0.006677 | $0.006780 | $0.006305 | $0.006372 | $395,684 | $3,073,972 |
| 2019-04-18 | $0.006404 | $0.006625 | $0.005812 | $0.006319 | $374,159 | $3,048,538 |
| 2019-04-19 | $0.006170 | $0.006828 | $0.006008 | $0.006700 | $187,338 | $3,232,083 |
| 2019-04-20 | $0.006721 | $0.006861 | $0.006422 | $0.006583 | $325,424 | $3,175,656 |
| 2019-04-21 | $0.006589 | $0.006825 | $0.006279 | $0.006435 | $536,517 | $3,104,264 |
| 2019-04-22 | $0.006586 | $0.006670 | $0.006299 | $0.006395 | $431,604 | $3,085,103 |
| 2019-04-23 | $0.006395 | $0.006647 | $0.005335 | $0.006056 | $316,776 | $2,921,211 |
| 2019-04-24 | $0.006056 | $0.006128 | $0.005380 | $0.005423 | $403,110 | $2,616,241 |
| 2019-04-25 | $0.005422 | $0.005620 | $0.004724 | $0.005099 | $494,698 | $2,459,880 |
| 2019-04-26 | $0.005109 | $0.005153 | $0.004685 | $0.004798 | $289,483 | $2,314,765 |
| 2019-04-27 | $0.004801 | $0.004843 | $0.004202 | $0.004223 | $57,391.22 | $2,037,054 |
| 2019-04-28 | $0.004217 | $0.004838 | $0.004123 | $0.004492 | $119,881 | $2,166,965 |
| 2019-04-29 | $0.004497 | $0.01270 | $0.004091 | $0.007099 | $304,132 | $3,424,754 |
| 2019-04-30 | $0.007136 | $0.007354 | $0.006776 | $0.007032 | $320,001 | $3,392,460 |