Fiii FIII
Xếp hạng #?
14:22:00 14/06/2021
Fiii (FIII)
Không theo dõi
Lịch sử giá Fiii (FIII) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.01193 | $0.01297 | $0.01185 | $0.01240 | $1,087,748 | $5,982,518 |
| 2019-07-02 | $0.01242 | $0.01263 | $0.01155 | $0.01251 | $1,212,918 | $6,032,941 |
| 2019-07-03 | $0.01216 | $0.01314 | $0.01168 | $0.01277 | $962,435 | $6,162,110 |
| 2019-07-04 | $0.01277 | $0.01281 | $0.01088 | $0.01109 | $980,065 | $5,350,172 |
| 2019-07-05 | $0.01129 | $0.01190 | $0.01067 | $0.01103 | $606,880 | $5,321,873 |
| 2019-07-06 | $0.01130 | $0.01266 | $0.01070 | $0.01216 | $658,142 | $5,867,763 |
| 2019-07-07 | $0.01226 | $0.01330 | $0.01172 | $0.01260 | $956,551 | $6,076,372 |
| 2019-07-08 | $0.01273 | $0.01341 | $0.01194 | $0.01313 | $1,369,881 | $6,331,607 |
| 2019-07-09 | $0.01313 | $0.01340 | $0.01214 | $0.01215 | $931,652 | $5,861,382 |
| 2019-07-10 | $0.01224 | $0.01363 | $0.01203 | $0.01258 | $888,185 | $6,068,822 |
| 2019-07-11 | $0.01269 | $0.01279 | $0.01170 | $0.01187 | $789,635 | $5,726,358 |
| 2019-07-12 | $0.01187 | $0.01232 | $0.01178 | $0.01221 | $552,172 | $5,890,509 |
| 2019-07-13 | $0.01223 | $0.02160 | $0.01171 | $0.01205 | $309,409 | $5,812,842 |
| 2019-07-14 | $0.01207 | $0.01215 | $0.01005 | $0.01028 | $1,246,281 | $4,958,961 |
| 2019-07-15 | $0.01028 | $0.01241 | $0.01006 | $0.01216 | $758,617 | $5,865,766 |
| 2019-07-16 | $0.01217 | $0.01240 | $0.01103 | $0.01109 | $1,528,895 | $5,347,827 |
| 2019-07-17 | $0.01105 | $0.01139 | $0.01060 | $0.01114 | $965,527 | $5,376,252 |
| 2019-07-18 | $0.01116 | $0.01235 | $0.01099 | $0.01222 | $998,485 | $5,896,088 |
| 2019-07-19 | $0.01222 | $0.01231 | $0.01173 | $0.01211 | $497,602 | $5,840,759 |
| 2019-07-20 | $0.01211 | $0.01226 | $0.01180 | $0.01198 | $424,658 | $5,778,542 |
| 2019-07-21 | $0.01198 | $0.01216 | $0.01115 | $0.01138 | $164,738 | $5,489,347 |
| 2019-07-22 | $0.01137 | $0.01160 | $0.01084 | $0.01147 | $698,397 | $5,533,721 |
| 2019-07-23 | $0.01149 | $0.01150 | $0.01108 | $0.01112 | $1,836,161 | $5,364,478 |
| 2019-07-24 | $0.01112 | $0.01122 | $0.01087 | $0.01099 | $899,209 | $5,303,455 |
| 2019-07-25 | $0.01099 | $0.01138 | $0.01048 | $0.01054 | $334,798 | $5,085,586 |
| 2019-07-26 | $0.01056 | $0.01062 | $0.009859 | $0.01023 | $284,959 | $4,936,866 |
| 2019-07-27 | $0.01023 | $0.01051 | $0.008988 | $0.009206 | $86,065.57 | $4,440,913 |
| 2019-07-28 | $0.009206 | $0.009552 | $0.008671 | $0.008720 | $122,497 | $4,206,353 |
| 2019-07-29 | $0.008711 | $0.009627 | $0.007351 | $0.007748 | $149,395 | $3,737,725 |
| 2019-07-30 | $0.007797 | $0.008999 | $0.007477 | $0.008753 | $87,883.43 | $4,222,641 |
| 2019-07-31 | $0.008748 | $0.009075 | $0.008216 | $0.008755 | $95,841.83 | $4,223,254 |