Fiii FIII
Xếp hạng #?
14:22:00 14/06/2021
Fiii (FIII)
Không theo dõi
Lịch sử giá Fiii (FIII) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.0001891 | $0.0001904 | $0.0001810 | $0.0001823 | $765.19 | $87,937.84 |
| 2020-02-02 | $0.0001823 | $0.0001910 | $0.0001804 | $0.0001842 | $632.31 | $88,838.57 |
| 2020-02-03 | $0.0001842 | $0.0001911 | $0.0001805 | $0.0001810 | $684.61 | $87,292.05 |
| 2020-02-04 | $0.0001809 | $0.0001909 | $0.0001807 | $0.0001833 | $841.13 | $88,423.88 |
| 2020-02-05 | $0.0001833 | $0.0001910 | $0.0001802 | $0.0001815 | $878.15 | $87,571.20 |
| 2020-02-06 | $0.0001815 | $0.0001911 | $0.0001789 | $0.0001798 | $972.26 | $86,747.91 |
| 2020-02-07 | $0.0001877 | $0.0001908 | $0.0001786 | $0.0001832 | $839.53 | $88,385.93 |
| 2020-02-08 | $0.0001834 | $0.0001908 | $0.0001806 | $0.0001809 | $806.39 | $87,284.66 |
| 2020-02-09 | $0.0001809 | $0.0001916 | $0.0001801 | $0.0001903 | $841.98 | $91,801.46 |
| 2020-02-10 | $0.0001903 | $0.0001914 | $0.0001825 | $0.0001862 | $843.57 | $89,814.38 |
| 2020-02-11 | $0.0001862 | $0.0001908 | $0.0001839 | $0.0001877 | $305.10 | $90,547.37 |
| 2020-02-12 | $0.0001877 | $0.0001915 | $0.0001840 | $0.0001909 | $854.33 | $92,100.37 |
| 2020-02-13 | $0.0001909 | $0.0001912 | $0.0001822 | $0.0001864 | $849.43 | $89,932.68 |
| 2020-02-14 | $0.0001864 | $0.0001906 | $0.0001648 | $0.0001771 | $954.58 | $85,449.35 |
| 2020-02-15 | $0.0001771 | $0.0002303 | $0.0001650 | $0.0001821 | $914.71 | $87,846.57 |
| 2020-02-16 | $0.0002060 | $0.0002287 | $0.0001656 | $0.0001818 | $849.17 | $87,703.11 |
| 2020-02-17 | $0.0002152 | $0.0002242 | $0.0001654 | $0.0001668 | $780.40 | $80,461.96 |
| 2020-02-18 | $0.0001668 | $0.0002195 | $0.0001646 | $0.0002166 | $1,138.25 | $104,509 |
| 2020-02-19 | $0.0002165 | $0.0002177 | $0.0001657 | $0.0002043 | $995.00 | $98,544.76 |
| 2020-02-20 | $0.0002043 | $0.0002090 | $0.0001659 | $0.0001802 | $864.48 | $86,929.40 |
| 2020-02-21 | $0.0001804 | $0.0002083 | $0.0001658 | $0.0001935 | $823.49 | $93,368.98 |
| 2020-02-22 | $0.0001934 | $0.0001969 | $0.0001655 | $0.0001793 | $927.05 | $86,516.72 |
| 2020-02-23 | $0.0001793 | $0.0001964 | $0.0001657 | $0.0001946 | $1,088.30 | $93,867.80 |
| 2020-02-24 | $0.0001945 | $0.0001968 | $0.0001664 | $0.0001798 | $766.77 | $86,721.28 |
| 2020-02-25 | $0.0001908 | $0.0001968 | $0.0001666 | $0.0001722 | $805.66 | $83,056.94 |
| 2020-02-26 | $0.0001723 | $0.0001980 | $0.0001661 | $0.0001934 | $804.26 | $93,314.27 |
| 2020-02-27 | $0.0001937 | $0.0001971 | $0.0001656 | $0.0001677 | $824.63 | $80,897.58 |
| 2020-02-28 | $0.0001678 | $0.0001966 | $0.0001638 | $0.0001837 | $850.67 | $88,635.08 |
| 2020-02-29 | $0.0001835 | $0.0001968 | $0.0001639 | $0.0001912 | $912.66 | $92,219.95 |