Fiii FIII
Xếp hạng #?
14:22:00 14/06/2021
Fiii (FIII)
Không theo dõi
Lịch sử giá Fiii (FIII) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.001958 | $0.001968 | $0.001432 | $0.001449 | $13,976.62 | $698,901 |
| 2019-09-02 | $0.001444 | $0.001709 | $0.001444 | $0.001597 | $23,184.14 | $770,272 |
| 2019-09-03 | $0.001574 | $0.001623 | $0.001469 | $0.001527 | $13,349.98 | $736,847 |
| 2019-09-04 | $0.001530 | $0.001597 | $0.001116 | $0.001435 | $20,904.44 | $692,199 |
| 2019-09-05 | $0.001435 | $0.001497 | $0.001217 | $0.001400 | $21,863.29 | $675,283 |
| 2019-09-06 | $0.001400 | $0.001455 | $0.001330 | $0.001414 | $19,323.58 | $682,270 |
| 2019-09-07 | $0.001392 | $0.001488 | $0.001298 | $0.001386 | $19,232.67 | $668,717 |
| 2019-09-08 | $0.001386 | $0.001445 | $0.001307 | $0.001364 | $15,048.34 | $657,988 |
| 2019-09-09 | $0.001364 | $0.001400 | $0.001229 | $0.001348 | $16,133.90 | $650,443 |
| 2019-09-10 | $0.001337 | $0.001356 | $0.0007868 | $0.001117 | $11,046.65 | $539,023 |
| 2019-09-11 | $0.001117 | $0.001213 | $0.001043 | $0.001165 | $13,532.38 | $562,102 |
| 2019-09-12 | $0.001168 | $0.001207 | $0.001106 | $0.001165 | $11,550.35 | $561,796 |
| 2019-09-13 | $0.001164 | $0.001199 | $0.001098 | $0.001159 | $13,063.39 | $559,048 |
| 2019-09-14 | $0.001160 | $0.001201 | $0.0009222 | $0.001169 | $9,416.87 | $563,748 |
| 2019-09-15 | $0.001169 | $0.001210 | $0.0009238 | $0.001126 | $6,980.47 | $543,247 |
| 2019-09-16 | $0.001126 | $0.001233 | $0.0009380 | $0.001100 | $10,577.26 | $530,489 |
| 2019-09-17 | $0.001100 | $0.001370 | $0.0009940 | $0.001305 | $9,560.71 | $629,639 |
| 2019-09-18 | $0.001306 | $0.001396 | $0.001108 | $0.001144 | $14,233.74 | $551,964 |
| 2019-09-19 | $0.001144 | $0.001247 | $0.001112 | $0.001211 | $10,789.40 | $584,235 |
| 2019-09-20 | $0.001213 | $0.001272 | $0.0007666 | $0.001129 | $5,782.27 | $544,510 |
| 2019-09-21 | $0.001128 | $0.001859 | $0.0009821 | $0.001771 | $7,847.79 | $854,139 |
| 2019-09-22 | $0.001771 | $0.001805 | $0.001091 | $0.001227 | $7,664.04 | $591,701 |
| 2019-09-23 | $0.001227 | $0.001561 | $0.001012 | $0.001162 | $11,163.69 | $560,501 |
| 2019-09-24 | $0.001162 | $0.001400 | $0.001063 | $0.001081 | $24,185.73 | $521,553 |
| 2019-09-25 | $0.001077 | $0.001180 | $0.0007706 | $0.001019 | $18,548.08 | $491,786 |
| 2019-09-26 | $0.001019 | $0.001125 | $0.0009313 | $0.001011 | $11,651.45 | $487,589 |
| 2019-09-27 | $0.001010 | $0.001117 | $0.0007739 | $0.0008388 | $5,083.29 | $404,633 |
| 2019-09-28 | $0.0008405 | $0.0009214 | $0.0007904 | $0.0008453 | $5,966.33 | $407,791 |
| 2019-09-29 | $0.0008335 | $0.0009494 | $0.0008148 | $0.0008768 | $7,039.36 | $422,986 |
| 2019-09-30 | $0.0008768 | $0.001080 | $0.0008624 | $0.0009411 | $8,939.92 | $454,005 |