Fiii FIII
Xếp hạng #?
14:22:00 14/06/2021
Fiii (FIII)
Không theo dõi
Lịch sử giá Fiii (FIII) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.0009413 | $0.001202 | $0.0009051 | $0.0009508 | $5,846.21 | $458,671 |
| 2019-10-02 | $0.0009508 | $0.001196 | $0.0008473 | $0.0009582 | $6,385.53 | $462,220 |
| 2019-10-03 | $0.0009577 | $0.001014 | $0.0007156 | $0.0008098 | $7,452.18 | $390,654 |
| 2019-10-04 | $0.0008107 | $0.0009893 | $0.0007022 | $0.0008601 | $4,968.82 | $414,895 |
| 2019-10-05 | $0.0008601 | $0.0009960 | $0.0008228 | $0.0008689 | $4,746.52 | $419,179 |
| 2019-10-06 | $0.0008687 | $0.0009607 | $0.0008056 | $0.0009243 | $5,531.58 | $445,886 |
| 2019-10-07 | $0.0009239 | $0.0009579 | $0.0008008 | $0.0008334 | $5,219.18 | $402,057 |
| 2019-10-08 | $0.0008470 | $0.0009665 | $0.0005796 | $0.0006760 | $6,782.47 | $326,083 |
| 2019-10-09 | $0.0006760 | $0.0007533 | $0.0005108 | $0.0005949 | $4,984.86 | $287,006 |
| 2019-10-10 | $0.0005945 | $0.0006483 | $0.0005361 | $0.0006158 | $4,330.20 | $297,087 |
| 2019-10-11 | $0.0006156 | $0.0007459 | $0.0005864 | $0.0006723 | $4,211.27 | $324,332 |
| 2019-10-12 | $0.0006726 | $0.0006944 | $0.0006142 | $0.0006784 | $3,556.41 | $327,285 |
| 2019-10-13 | $0.0006785 | $0.0007294 | $0.0006376 | $0.0006845 | $4,285.43 | $330,204 |
| 2019-10-14 | $0.0006845 | $0.0007140 | $0.0006202 | $0.0006600 | $3,547.10 | $318,366 |
| 2019-10-15 | $0.0006598 | $0.0006974 | $0.0006379 | $0.0006757 | $3,993.15 | $325,945 |
| 2019-10-16 | $0.0006757 | $0.0006806 | $0.0006221 | $0.0006599 | $3,668.26 | $318,337 |
| 2019-10-17 | $0.0006606 | $0.0006618 | $0.0006225 | $0.0006507 | $3,626.08 | $313,891 |
| 2019-10-18 | $0.0006511 | $0.0006617 | $0.0004938 | $0.0005570 | $5,439.50 | $268,708 |
| 2019-10-19 | $0.0005572 | $0.0005872 | $0.0004795 | $0.0005058 | $3,664.74 | $244,010 |
| 2019-10-20 | $0.0005056 | $0.0005568 | $0.0004447 | $0.0005331 | $3,697.48 | $257,190 |
| 2019-10-21 | $0.0005109 | $0.0005631 | $0.0005046 | $0.0005243 | $3,840.96 | $252,912 |
| 2019-10-22 | $0.0005242 | $0.0005305 | $0.0004747 | $0.0004950 | $3,716.90 | $238,778 |
| 2019-10-23 | $0.0004948 | $0.0006742 | $0.0004923 | $0.0006674 | $21,225.65 | $321,966 |
| 2019-10-24 | $0.0006667 | $0.0006786 | $0.0006587 | $0.0006714 | $24,022.45 | $323,909 |
| 2019-10-25 | $0.0006714 | $0.0006819 | $0.0003227 | $0.0006777 | $38,752.45 | $326,923 |
| 2019-10-26 | $0.0006782 | $0.0006936 | $0.0003071 | $0.0006776 | $38,227.66 | $326,860 |
| 2019-10-27 | $0.0006776 | $0.0006871 | $0.0003239 | $0.0006807 | $44,465.05 | $328,385 |
| 2019-10-28 | $0.0006809 | $0.0006965 | $0.0003511 | $0.0006900 | $73,582.58 | $332,854 |
| 2019-10-29 | $0.0006902 | $0.0006946 | $0.0003762 | $0.0006803 | $47,712.16 | $328,191 |
| 2019-10-30 | $0.0006805 | $0.0006847 | $0.0003318 | $0.0006658 | $23,141.60 | $321,185 |
| 2019-10-31 | $0.0006659 | $0.0006914 | $0.0006618 | $0.0006780 | $23,937.82 | $327,079 |