Fiii FIII
Xếp hạng #?
14:22:00 14/06/2021
Fiii (FIII)
Không theo dõi
Lịch sử giá Fiii (FIII) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.0001869 | $0.0002205 | $0.0001623 | $0.0001635 | $138,577 | $78,853.99 |
| 2019-12-02 | $0.0001637 | $0.001086 | $0.00008352 | $0.001051 | $76,701.33 | $507,189 |
| 2019-12-03 | $0.001051 | $0.001052 | $0.00008652 | $0.0001294 | $93,260.88 | $62,444.30 |
| 2019-12-04 | $0.0001294 | $0.0003117 | $0.0001291 | $0.0002923 | $1,389.40 | $141,007 |
| 2019-12-05 | $0.0002923 | $0.0003019 | $0.0002001 | $0.0002220 | $1,158.73 | $107,086 |
| 2019-12-06 | $0.0002220 | $0.0002517 | $0.0002016 | $0.0002107 | $1,012.13 | $101,649 |
| 2019-12-07 | $0.0002107 | $0.0003136 | $0.0002107 | $0.0002491 | $1,130.20 | $120,153 |
| 2019-12-08 | $0.0002491 | $0.0002961 | $0.0002087 | $0.0002539 | $1,427.40 | $122,490 |
| 2019-12-09 | $0.0002540 | $0.0002540 | $0.0002147 | $0.0002310 | $1,287.65 | $111,430 |
| 2019-12-10 | $0.0002209 | $0.0003113 | $0.0002205 | $0.0002514 | $1,368.87 | $121,275 |
| 2019-12-11 | $0.0002515 | $0.0002733 | $0.0002208 | $0.0002403 | $1,222.81 | $115,944 |
| 2019-12-12 | $0.0002403 | $0.0003020 | $0.0002300 | $0.0002716 | $1,289.51 | $130,999 |
| 2019-12-13 | $0.0002716 | $0.0002785 | $0.0002204 | $0.0002605 | $1,111.41 | $125,657 |
| 2019-12-14 | $0.0002604 | $0.0002626 | $0.0002297 | $0.0002315 | $1,076.78 | $111,669 |
| 2019-12-15 | $0.0002315 | $0.0002617 | $0.0002184 | $0.0002512 | $1,382.00 | $121,184 |
| 2019-12-16 | $0.0002512 | $0.0002617 | $0.0002295 | $0.0002403 | $1,195.30 | $115,903 |
| 2019-12-17 | $0.0002403 | $0.0002650 | $0.0002287 | $0.0002398 | $1,124.28 | $115,662 |
| 2019-12-18 | $0.0002398 | $0.0002634 | $0.0002286 | $0.0002512 | $1,014.92 | $121,165 |
| 2019-12-19 | $0.0002512 | $0.0002711 | $0.0002206 | $0.0002501 | $1,147.72 | $120,659 |
| 2019-12-20 | $0.0002501 | $0.0002715 | $0.0002221 | $0.0002485 | $1,236.78 | $119,857 |
| 2019-12-21 | $0.0002484 | $0.0002671 | $0.0002192 | $0.0002399 | $1,005.78 | $115,749 |
| 2019-12-22 | $0.0002399 | $0.0002688 | $0.0002219 | $0.0002429 | $999.09 | $117,169 |
| 2019-12-23 | $0.0002430 | $0.0002678 | $0.0002306 | $0.0002537 | $1,212.33 | $122,373 |
| 2019-12-24 | $0.0002537 | $0.0002681 | $0.0002231 | $0.0002291 | $1,184.41 | $110,520 |
| 2019-12-25 | $0.0002450 | $0.0002495 | $0.0002088 | $0.0002202 | $1,071.82 | $106,224 |
| 2019-12-26 | $0.0002203 | $0.0002408 | $0.0001903 | $0.0002138 | $1,066.17 | $103,155 |
| 2019-12-27 | $0.0002139 | $0.0002401 | $0.0001911 | $0.0001931 | $580.78 | $93,172.84 |
| 2019-12-28 | $0.0001931 | $0.0002384 | $0.0001916 | $0.0002141 | $691.24 | $103,268 |
| 2019-12-29 | $0.0002050 | $0.0002432 | $0.0001926 | $0.0002371 | $1,125.55 | $114,365 |
| 2019-12-30 | $0.0002370 | $0.0002393 | $0.0001924 | $0.0001991 | $876.11 | $96,060.91 |
| 2019-12-31 | $0.0001992 | $0.0002117 | $0.0001908 | $0.0001939 | $885.44 | $93,550.25 |