Fiii FIII
Xếp hạng #?
14:22:00 14/06/2021
Fiii (FIII)
Không theo dõi
Lịch sử giá Fiii (FIII) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.0001939 | $0.0002382 | $0.0001908 | $0.0002210 | $1,052.22 | $106,598 |
| 2020-01-02 | $0.0002210 | $0.0002378 | $0.0001996 | $0.0002301 | $1,210.61 | $110,981 |
| 2020-01-03 | $0.0002313 | $0.0002392 | $0.0002004 | $0.0002078 | $990.03 | $100,224 |
| 2020-01-04 | $0.0002007 | $0.0002395 | $0.0001998 | $0.0002327 | $972.91 | $112,266 |
| 2020-01-05 | $0.0002327 | $0.0002402 | $0.0002012 | $0.0002166 | $933.56 | $104,492 |
| 2020-01-06 | $0.0002164 | $0.0002376 | $0.0002008 | $0.0002167 | $956.58 | $104,513 |
| 2020-01-07 | $0.0002167 | $0.0002335 | $0.0002000 | $0.0002033 | $983.23 | $98,080.47 |
| 2020-01-08 | $0.0002033 | $0.0002286 | $0.0001904 | $0.0002000 | $1,057.86 | $96,472.78 |
| 2020-01-09 | $0.0002000 | $0.0002016 | $0.0001905 | $0.0001954 | $832.27 | $94,257.30 |
| 2020-01-10 | $0.0001951 | $0.0002154 | $0.0001903 | $0.0001928 | $811.87 | $92,998.66 |
| 2020-01-11 | $0.0001929 | $0.0002160 | $0.0001903 | $0.0002062 | $966.63 | $99,488.94 |
| 2020-01-12 | $0.0002061 | $0.0002173 | $0.0001913 | $0.0002092 | $1,075.80 | $100,905 |
| 2020-01-13 | $0.0002089 | $0.0002166 | $0.0001911 | $0.0002067 | $997.33 | $99,729.32 |
| 2020-01-14 | $0.0002067 | $0.0002144 | $0.0001604 | $0.0001765 | $625.99 | $85,133.46 |
| 2020-01-15 | $0.0001765 | $0.0001900 | $0.0001606 | $0.0001818 | $853.42 | $87,711.40 |
| 2020-01-16 | $0.0001819 | $0.0002322 | $0.0001628 | $0.0001659 | $766.46 | $80,012.22 |
| 2020-01-17 | $0.0001659 | $0.0002339 | $0.0001628 | $0.0002305 | $1,152.96 | $111,208 |
| 2020-01-18 | $0.0002306 | $0.0003101 | $0.0001998 | $0.0002406 | $1,249.30 | $116,061 |
| 2020-01-19 | $0.0002403 | $0.0002925 | $0.0001994 | $0.0002168 | $1,087.43 | $104,582 |
| 2020-01-20 | $0.0002167 | $0.0002767 | $0.0001662 | $0.0002331 | $1,189.39 | $112,468 |
| 2020-01-21 | $0.0002331 | $0.0002593 | $0.0001658 | $0.0002564 | $1,256.00 | $123,682 |
| 2020-01-22 | $0.0002563 | $0.0002593 | $0.0001681 | $0.0002162 | $995.25 | $104,291 |
| 2020-01-23 | $0.0002161 | $0.0002565 | $0.0001680 | $0.0002316 | $1,087.08 | $111,710 |
| 2020-01-24 | $0.0002316 | $0.0002396 | $0.0001673 | $0.0001755 | $886.15 | $84,639.29 |
| 2020-01-25 | $0.0001756 | $0.0002393 | $0.0001679 | $0.0001784 | $829.74 | $86,065.81 |
| 2020-01-26 | $0.0001784 | $0.0002391 | $0.0001683 | $0.0002241 | $1,150.59 | $108,121 |
| 2020-01-27 | $0.0001891 | $0.0002373 | $0.0001691 | $0.0001783 | $828.90 | $86,035.19 |
| 2020-01-28 | $0.0001784 | $0.0002385 | $0.0001692 | $0.0001901 | $786.83 | $91,697.53 |
| 2020-01-29 | $0.0001902 | $0.0002286 | $0.0001695 | $0.0001997 | $954.95 | $96,314.03 |
| 2020-01-30 | $0.0001996 | $0.0002269 | $0.0001704 | $0.0001822 | $889.58 | $87,904.80 |
| 2020-01-31 | $0.0001823 | $0.0001909 | $0.0001806 | $0.0001903 | $813.34 | $91,809.19 |