Fiii FIII
Xếp hạng #?
14:22:00 14/06/2021
Fiii (FIII)
Không theo dõi
Lịch sử giá Fiii (FIII) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.0006782 | $0.0006817 | $0.0006336 | $0.0006374 | $10,721.37 | $307,489 |
| 2019-11-02 | $0.0006374 | $0.0006485 | $0.0003069 | $0.0006479 | $11,231.86 | $312,563 |
| 2019-11-03 | $0.0006479 | $0.0006614 | $0.0002962 | $0.0006143 | $7,897.36 | $296,328 |
| 2019-11-04 | $0.0006144 | $0.0006170 | $0.0002875 | $0.0005806 | $17,777.70 | $280,107 |
| 2019-11-05 | $0.0005806 | $0.0005864 | $0.0002837 | $0.0003570 | $9,744.30 | $172,234 |
| 2019-11-06 | $0.0003573 | $0.0003575 | $0.0002689 | $0.0002819 | $200,801 | $135,987 |
| 2019-11-07 | $0.0002841 | $0.0003060 | $0.0002776 | $0.0002798 | $208,686 | $134,983 |
| 2019-11-08 | $0.0002788 | $0.0003059 | $0.0002767 | $0.0002829 | $232,040 | $136,493 |
| 2019-11-09 | $0.0002838 | $0.0003315 | $0.0002771 | $0.0002845 | $181,536 | $137,259 |
| 2019-11-10 | $0.0002825 | $0.0002928 | $0.0002776 | $0.0002841 | $229,232 | $137,062 |
| 2019-11-11 | $0.0002841 | $0.0002922 | $0.0002814 | $0.0002824 | $198,396 | $136,229 |
| 2019-11-12 | $0.0002845 | $0.0002901 | $0.0002695 | $0.0002844 | $266,927 | $137,212 |
| 2019-11-13 | $0.0002843 | $0.0002867 | $0.0002816 | $0.0002830 | $219,933 | $136,500 |
| 2019-11-14 | $0.0002840 | $0.0002914 | $0.0002818 | $0.0002846 | $249,605 | $137,295 |
| 2019-11-15 | $0.0002846 | $0.0003014 | $0.0002757 | $0.0002835 | $244,510 | $136,761 |
| 2019-11-16 | $0.0002846 | $0.0002901 | $0.0002672 | $0.0002860 | $145,825 | $137,973 |
| 2019-11-17 | $0.0002860 | $0.0002922 | $0.0002641 | $0.0002864 | $158,265 | $138,137 |
| 2019-11-18 | $0.0002862 | $0.0002908 | $0.0002732 | $0.0002853 | $277,096 | $137,652 |
| 2019-11-19 | $0.0002865 | $0.0002921 | $0.0002719 | $0.0002824 | $228,407 | $136,246 |
| 2019-11-20 | $0.0002824 | $0.0002860 | $0.0002687 | $0.0002804 | $184,609 | $135,279 |
| 2019-11-21 | $0.0002794 | $0.0002873 | $0.0002743 | $0.0002791 | $225,008 | $134,639 |
| 2019-11-22 | $0.0002791 | $0.0002856 | $0.0002617 | $0.0002797 | $318,432 | $134,933 |
| 2019-11-23 | $0.0002788 | $0.0002887 | $0.0002666 | $0.0002844 | $190,194 | $137,217 |
| 2019-11-24 | $0.0002846 | $0.0002889 | $0.0002648 | $0.0002856 | $229,432 | $137,761 |
| 2019-11-25 | $0.0002849 | $0.0002882 | $0.0002689 | $0.0002817 | $316,146 | $135,893 |
| 2019-11-26 | $0.0002818 | $0.0002867 | $0.0002226 | $0.0002383 | $205,057 | $114,957 |
| 2019-11-27 | $0.0002382 | $0.0002454 | $0.0001914 | $0.0002351 | $220,177 | $113,412 |
| 2019-11-28 | $0.0002329 | $0.0002477 | $0.0001719 | $0.0001876 | $121,091 | $90,512.86 |
| 2019-11-29 | $0.0001917 | $0.0001922 | $0.0001721 | $0.0001909 | $116,464 | $92,108.65 |
| 2019-11-30 | $0.0001919 | $0.0002296 | $0.0001857 | $0.0001903 | $102,246 | $91,777.54 |