Fiii FIII
Xếp hạng #?
14:22:00 14/06/2021
Fiii (FIII)
Không theo dõi
Lịch sử giá Fiii (FIII) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.007033 | $0.007170 | $0.006871 | $0.007150 | $244,896 | $3,449,284 |
| 2019-05-02 | $0.007152 | $0.007305 | $0.006859 | $0.006909 | $210,359 | $3,332,806 |
| 2019-05-03 | $0.007041 | $0.008252 | $0.006842 | $0.007723 | $244,860 | $3,725,424 |
| 2019-05-04 | $0.007711 | $0.01459 | $0.007706 | $0.01236 | $571,542 | $5,961,688 |
| 2019-05-05 | $0.01237 | $0.01370 | $0.01013 | $0.01307 | $838,631 | $6,306,547 |
| 2019-05-06 | $0.01307 | $0.01308 | $0.01139 | $0.01293 | $897,921 | $6,237,967 |
| 2019-05-07 | $0.01298 | $0.01825 | $0.01216 | $0.01777 | $1,213,053 | $8,572,641 |
| 2019-05-08 | $0.01776 | $0.03035 | $0.01770 | $0.02662 | $1,482,253 | $12,842,030 |
| 2019-05-09 | $0.02662 | $0.02858 | $0.01577 | $0.02028 | $903,066 | $9,781,908 |
| 2019-05-10 | $0.02008 | $0.02317 | $0.01812 | $0.01859 | $1,282,860 | $8,967,590 |
| 2019-05-11 | $0.01837 | $0.02158 | $0.01621 | $0.01779 | $1,555,767 | $8,583,286 |
| 2019-05-12 | $0.01787 | $0.01812 | $0.01339 | $0.01696 | $1,237,264 | $8,182,689 |
| 2019-05-13 | $0.01696 | $0.02215 | $0.01319 | $0.01529 | $1,378,887 | $7,374,628 |
| 2019-05-14 | $0.01506 | $0.01746 | $0.01492 | $0.01744 | $1,987,119 | $8,412,011 |
| 2019-05-15 | $0.01745 | $0.01776 | $0.01649 | $0.01709 | $1,734,717 | $8,244,508 |
| 2019-05-16 | $0.01713 | $0.02387 | $0.01598 | $0.02278 | $2,527,600 | $10,990,875 |
| 2019-05-17 | $0.02285 | $0.02292 | $0.01725 | $0.01940 | $2,120,467 | $9,359,406 |
| 2019-05-18 | $0.01940 | $0.01951 | $0.01834 | $0.01878 | $727,773 | $9,060,259 |
| 2019-05-19 | $0.01884 | $0.01995 | $0.01618 | $0.01702 | $1,217,454 | $8,208,854 |
| 2019-05-20 | $0.01702 | $0.01871 | $0.01613 | $0.01675 | $852,429 | $8,081,010 |
| 2019-05-21 | $0.01679 | $0.01737 | $0.01477 | $0.01682 | $938,889 | $8,115,203 |
| 2019-05-22 | $0.01682 | $0.01718 | $0.01489 | $0.01632 | $783,612 | $7,872,160 |
| 2019-05-23 | $0.01632 | $0.01638 | $0.01352 | $0.01600 | $608,599 | $7,718,557 |
| 2019-05-24 | $0.01600 | $0.01709 | $0.01578 | $0.01661 | $838,674 | $8,010,819 |
| 2019-05-25 | $0.01661 | $0.01687 | $0.01617 | $0.01644 | $596,480 | $7,931,186 |
| 2019-05-26 | $0.01644 | $0.01777 | $0.01338 | $0.01741 | $1,727,345 | $8,397,425 |
| 2019-05-27 | $0.01738 | $0.01763 | $0.01585 | $0.01669 | $1,752,669 | $8,049,275 |
| 2019-05-28 | $0.01668 | $0.01677 | $0.01636 | $0.01664 | $1,400,491 | $8,027,789 |
| 2019-05-29 | $0.01664 | $0.01674 | $0.01618 | $0.01627 | $821,781 | $7,849,763 |
| 2019-05-30 | $0.01627 | $0.01677 | $0.01578 | $0.01635 | $2,040,039 | $7,889,714 |
| 2019-05-31 | $0.01635 | $0.01795 | $0.01615 | $0.01793 | $1,021,260 | $8,650,309 |