Fiii FIII
Xếp hạng #?
14:22:00 14/06/2021
Fiii (FIII)
Không theo dõi
Lịch sử giá Fiii (FIII) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.0001134 | $0.0001494 | $0.0001012 | $0.0001354 | $559.63 | $65,315.44 |
| 2020-04-02 | $0.0001358 | $0.0001490 | $0.0001008 | $0.0001071 | $482.71 | $51,666.96 |
| 2020-04-03 | $0.0001072 | $0.0001492 | $0.0001021 | $0.0001439 | $749.39 | $69,435.05 |
| 2020-04-04 | $0.0001439 | $0.0001487 | $0.0001010 | $0.0001054 | $562.90 | $50,849.28 |
| 2020-04-05 | $0.0001054 | $0.0001489 | $0.0001011 | $0.0001353 | $644.31 | $65,291.64 |
| 2020-04-06 | $0.0001354 | $0.0001482 | $0.00005188 | $0.00005963 | $287.55 | $28,765.29 |
| 2020-04-07 | $0.00005957 | $0.00009810 | $0.00001200 | $0.00005693 | $331.01 | $27,461.90 |
| 2020-04-08 | $0.00007892 | $0.00009630 | $0.00005065 | $0.00008193 | $426.55 | $39,524.67 |
| 2020-04-09 | $0.00008183 | $0.00009551 | $0.00005092 | $0.00008165 | $428.60 | $39,388.02 |
| 2020-04-10 | $0.00008168 | $0.00009638 | $0.00005081 | $0.00007206 | $346.16 | $34,762.08 |
| 2020-04-11 | $0.00007206 | $0.0001081 | $0.00005275 | $0.00008159 | $302.16 | $39,360.86 |
| 2020-04-12 | $0.00009718 | $0.0001077 | $0.00005108 | $0.00009287 | $434.56 | $44,802.50 |
| 2020-04-13 | $0.00009278 | $0.00009685 | $0.00005080 | $0.00006102 | $233.98 | $29,435.61 |
| 2020-04-14 | $0.00006102 | $0.00009625 | $0.00005106 | $0.00005780 | $276.74 | $27,881.03 |
| 2020-04-15 | $0.00005781 | $0.00009611 | $0.00005069 | $0.00005200 | $239.58 | $25,085.66 |
| 2020-04-16 | $0.00005199 | $0.00009617 | $0.00005082 | $0.00006521 | $271.65 | $31,456.35 |
| 2020-04-17 | $0.00006518 | $0.00009654 | $0.00005122 | $0.00006142 | $266.50 | $29,627.43 |
| 2020-04-18 | $0.00006142 | $0.00009672 | $0.00005093 | $0.00007103 | $296.57 | $34,266.86 |
| 2020-04-19 | $0.00007106 | $0.00009746 | $0.00002111 | $0.00006954 | $365.36 | $33,545.61 |
| 2020-04-20 | $0.00006956 | $0.00009837 | $0.00005119 | $0.00006024 | $292.78 | $29,057.93 |
| 2020-04-21 | $0.00006024 | $0.00009853 | $0.00005113 | $0.00007547 | $360.02 | $36,406.89 |
| 2020-04-22 | $0.00007550 | $0.00009661 | $0.00005126 | $0.00007410 | $313.78 | $35,745.14 |
| 2020-04-23 | $0.00007409 | $0.00009658 | $0.00005125 | $0.00009187 | $449.96 | $44,319.27 |
| 2020-04-24 | $0.00009183 | $0.00009972 | $0.00005941 | $0.00005949 | $283.79 | $28,696.05 |
| 2020-04-25 | $0.00005947 | $0.00009996 | $0.00005117 | $0.00006734 | $340.13 | $32,483.82 |
| 2020-04-26 | $0.00006732 | $0.00009988 | $0.00005101 | $0.00008001 | $344.91 | $38,596.84 |
| 2020-04-27 | $0.00008001 | $0.00009965 | $0.00005121 | $0.00009029 | $453.05 | $43,556.43 |
| 2020-04-28 | $0.00009030 | $0.00009934 | $0.00006135 | $0.00006347 | $354.65 | $30,618.81 |
| 2020-04-29 | $0.00008467 | $0.00009970 | $0.00006106 | $0.00009674 | $483.39 | $46,667.39 |
| 2020-04-30 | $0.00009675 | $0.0001289 | $0.00006289 | $0.0001131 | $327.99 | $54,558.17 |