Fiii FIII
Xếp hạng #?
14:22:00 14/06/2021
Fiii (FIII)
Không theo dõi
Lịch sử giá Fiii (FIII) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.008772 | $0.008852 | $0.007593 | $0.007799 | $79,174.00 | $3,762,424 |
| 2019-08-02 | $0.007737 | $0.007943 | $0.004686 | $0.005164 | $76,118.90 | $2,490,998 |
| 2019-08-03 | $0.005162 | $0.006366 | $0.004695 | $0.005300 | $66,320.87 | $2,556,560 |
| 2019-08-04 | $0.005273 | $0.005412 | $0.004765 | $0.004954 | $75,771.55 | $2,389,783 |
| 2019-08-05 | $0.004976 | $0.005512 | $0.004888 | $0.005269 | $90,736.73 | $2,541,954 |
| 2019-08-06 | $0.005264 | $0.005475 | $0.004971 | $0.005075 | $62,851.86 | $2,448,326 |
| 2019-08-07 | $0.005030 | $0.005171 | $0.004664 | $0.004892 | $43,601.83 | $2,359,732 |
| 2019-08-08 | $0.004892 | $0.005599 | $0.004726 | $0.005508 | $55,031.97 | $2,657,221 |
| 2019-08-09 | $0.005209 | $0.005553 | $0.004728 | $0.004972 | $67,675.20 | $2,398,294 |
| 2019-08-10 | $0.004972 | $0.005146 | $0.004798 | $0.004990 | $63,072.07 | $2,407,314 |
| 2019-08-11 | $0.005042 | $0.005136 | $0.004689 | $0.004701 | $60,008.82 | $2,267,941 |
| 2019-08-12 | $0.004698 | $0.004811 | $0.004187 | $0.004442 | $87,149.89 | $2,142,884 |
| 2019-08-13 | $0.004413 | $0.004770 | $0.003940 | $0.004103 | $83,003.87 | $1,979,328 |
| 2019-08-14 | $0.004114 | $0.004542 | $0.002328 | $0.002915 | $143,023 | $1,406,450 |
| 2019-08-15 | $0.002915 | $0.003412 | $0.002703 | $0.002731 | $146,307 | $1,317,304 |
| 2019-08-16 | $0.002746 | $0.002800 | $0.002508 | $0.002535 | $46,246.18 | $1,222,817 |
| 2019-08-17 | $0.002534 | $0.002600 | $0.002353 | $0.002458 | $31,420.54 | $1,185,603 |
| 2019-08-18 | $0.002441 | $0.002483 | $0.001556 | $0.001643 | $30,226.63 | $792,808 |
| 2019-08-19 | $0.001646 | $0.001751 | $0.001308 | $0.001338 | $15,812.77 | $645,297 |
| 2019-08-20 | $0.001338 | $0.001419 | $0.0007663 | $0.0008901 | $12,223.43 | $429,399 |
| 2019-08-21 | $0.0008710 | $0.002361 | $0.0008445 | $0.002361 | $48,773.82 | $1,139,172 |
| 2019-08-22 | $0.002325 | $0.003011 | $0.002267 | $0.002894 | $42,057.63 | $1,396,141 |
| 2019-08-23 | $0.002894 | $0.002894 | $0.002475 | $0.002678 | $32,816.83 | $1,291,868 |
| 2019-08-24 | $0.002682 | $0.002825 | $0.002384 | $0.002725 | $30,312.64 | $1,314,593 |
| 2019-08-25 | $0.002725 | $0.002830 | $0.002367 | $0.002437 | $25,934.78 | $1,175,412 |
| 2019-08-26 | $0.002432 | $0.002548 | $0.002274 | $0.002471 | $24,056.14 | $1,192,128 |
| 2019-08-27 | $0.002494 | $0.002508 | $0.001794 | $0.001962 | $22,765.82 | $946,607 |
| 2019-08-28 | $0.001915 | $0.002058 | $0.001540 | $0.001781 | $16,641.61 | $859,136 |
| 2019-08-29 | $0.001781 | $0.002444 | $0.001545 | $0.001666 | $30,518.86 | $803,824 |
| 2019-08-30 | $0.001666 | $0.001917 | $0.001562 | $0.001806 | $22,292.61 | $871,381 |
| 2019-08-31 | $0.001820 | $0.002016 | $0.001815 | $0.001963 | $31,215.60 | $946,963 |