Fiii FIII
Xếp hạng #?
14:22:00 14/06/2021
Fiii (FIII)
Không theo dõi
Lịch sử giá Fiii (FIII) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.01792 | $0.02179 | $0.01782 | $0.02151 | $2,735,580 | $10,378,471 |
| 2019-06-02 | $0.02151 | $0.02175 | $0.01749 | $0.01800 | $2,199,796 | $8,684,762 |
| 2019-06-03 | $0.01800 | $0.02116 | $0.01755 | $0.02062 | $2,439,239 | $9,948,147 |
| 2019-06-04 | $0.02050 | $0.02347 | $0.01803 | $0.02058 | $2,028,780 | $9,925,727 |
| 2019-06-05 | $0.02058 | $0.02092 | $0.01698 | $0.01784 | $1,324,011 | $8,604,776 |
| 2019-06-06 | $0.01789 | $0.01851 | $0.01748 | $0.01815 | $1,098,002 | $8,756,912 |
| 2019-06-07 | $0.01816 | $0.01910 | $0.01791 | $0.01862 | $1,020,360 | $8,983,439 |
| 2019-06-08 | $0.01861 | $0.01891 | $0.01488 | $0.01574 | $764,498 | $7,593,914 |
| 2019-06-09 | $0.01565 | $0.01675 | $0.01555 | $0.01652 | $991,758 | $7,966,997 |
| 2019-06-10 | $0.01646 | $0.01712 | $0.01628 | $0.01659 | $1,363,834 | $8,003,593 |
| 2019-06-11 | $0.01658 | $0.01690 | $0.01564 | $0.01594 | $1,218,190 | $7,687,410 |
| 2019-06-12 | $0.01620 | $0.01646 | $0.01520 | $0.01532 | $2,113,570 | $7,391,679 |
| 2019-06-13 | $0.01527 | $0.01547 | $0.01356 | $0.01463 | $766,546 | $7,055,898 |
| 2019-06-14 | $0.01451 | $0.01549 | $0.01365 | $0.01448 | $1,611,759 | $6,984,346 |
| 2019-06-15 | $0.01447 | $0.01451 | $0.01309 | $0.01359 | $1,089,891 | $6,555,324 |
| 2019-06-16 | $0.01359 | $0.01466 | $0.01070 | $0.01175 | $1,214,742 | $5,669,825 |
| 2019-06-17 | $0.01177 | $0.01280 | $0.01153 | $0.01235 | $850,980 | $5,959,276 |
| 2019-06-18 | $0.01188 | $0.01369 | $0.01183 | $0.01282 | $793,797 | $6,183,625 |
| 2019-06-19 | $0.01285 | $0.01352 | $0.01256 | $0.01348 | $769,587 | $6,501,799 |
| 2019-06-20 | $0.01341 | $0.01415 | $0.01294 | $0.01357 | $619,904 | $6,547,294 |
| 2019-06-21 | $0.01365 | $0.01429 | $0.01328 | $0.01381 | $740,775 | $6,664,151 |
| 2019-06-22 | $0.01385 | $0.01463 | $0.01270 | $0.01322 | $1,737,149 | $6,378,541 |
| 2019-06-23 | $0.01321 | $0.01385 | $0.01240 | $0.01283 | $1,445,483 | $6,189,756 |
| 2019-06-24 | $0.01283 | $0.01323 | $0.01174 | $0.01237 | $1,401,487 | $5,968,684 |
| 2019-06-25 | $0.01235 | $0.01278 | $0.01153 | $0.01257 | $1,374,019 | $6,063,245 |
| 2019-06-26 | $0.01257 | $0.01369 | $0.01196 | $0.01267 | $2,463,038 | $6,110,403 |
| 2019-06-27 | $0.01267 | $0.01298 | $0.009209 | $0.009695 | $2,260,906 | $4,676,928 |
| 2019-06-28 | $0.009738 | $0.01379 | $0.009638 | $0.01345 | $1,106,681 | $6,490,077 |
| 2019-06-29 | $0.01319 | $0.01397 | $0.01228 | $0.01367 | $1,023,347 | $6,595,834 |
| 2019-06-30 | $0.01355 | $0.01435 | $0.01178 | $0.01193 | $900,191 | $5,757,138 |