Fiii FIII
Xếp hạng #?
14:22:00 14/06/2021
Fiii (FIII)
Không theo dõi
Lịch sử giá Fiii (FIII) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.0001131 | $0.0001289 | $0.00005117 | $0.00005136 | $220.84 | $24,777.95 |
| 2020-05-02 | $0.00005136 | $0.0001001 | $0.00005136 | $0.00005916 | $299.05 | $28,539.48 |
| 2020-05-03 | $0.0001164 | $0.0001398 | $0.00005228 | $0.0001313 | $564.77 | $63,354.84 |
| 2020-05-04 | $0.00006116 | $0.0001395 | $0.00005207 | $0.0001197 | $549.74 | $57,742.98 |
| 2020-05-05 | $0.0001197 | $0.0001379 | $0.00005188 | $0.00009022 | $413.89 | $43,521.71 |
| 2020-05-06 | $0.00009008 | $0.0001387 | $0.00005146 | $0.00007014 | $350.88 | $33,837.92 |
| 2020-05-07 | $0.00007014 | $0.00007954 | $0.00005071 | $0.00007716 | $350.75 | $37,221.76 |
| 2020-05-08 | $0.00007716 | $0.00007943 | $0.00005069 | $0.00005412 | $211.72 | $26,105.79 |
| 2020-05-09 | $0.00005415 | $0.00007215 | $0.00005080 | $0.00005123 | $212.69 | $24,714.22 |
| 2020-05-10 | $0.00005122 | $0.0001128 | $0.00002505 | $0.0001010 | $668.59 | $48,721.72 |
| 2020-05-11 | $0.0001011 | $0.0001276 | $0.00004000 | $0.0001129 | $600.49 | $54,479.55 |
| 2020-05-12 | $0.0001129 | $0.0001280 | $0.00004104 | $0.00005205 | $220.20 | $25,109.43 |
| 2020-05-13 | $0.00005202 | $0.0001281 | $0.00004065 | $0.00004695 | $202.42 | $22,649.90 |
| 2020-05-14 | $0.00004696 | $0.0001305 | $0.00004077 | $0.0001168 | $508.01 | $56,322.87 |
| 2020-05-15 | $0.0001168 | $0.0001284 | $0.00004084 | $0.00006828 | $316.96 | $32,938.17 |
| 2020-05-16 | $0.00006816 | $0.0001283 | $0.00004595 | $0.0001059 | $439.39 | $51,105.16 |
| 2020-05-17 | $0.00007796 | $0.0001282 | $0.00005097 | $0.0001211 | $517.47 | $58,441.69 |
| 2020-05-18 | $0.0001211 | $0.0001281 | $0.00005088 | $0.00005201 | $233.53 | $25,090.55 |
| 2020-05-19 | $0.00005202 | $0.0001287 | $0.00005092 | $0.0001016 | $492.40 | $49,008.80 |
| 2020-05-20 | $0.0001015 | $0.0001297 | $0.00001699 | $0.00003498 | $202.57 | $16,872.96 |
| 2020-05-21 | $0.00003497 | $0.0001070 | $0.00001700 | $0.00009616 | $543.41 | $46,390.39 |
| 2020-05-22 | $0.00009619 | $0.0001041 | $0.00004203 | $0.00004811 | $222.91 | $23,208.73 |
| 2020-05-23 | $0.00004812 | $0.0001033 | $0.00004093 | $0.00008852 | $401.90 | $42,701.36 |
| 2020-05-24 | $0.00008850 | $0.0001023 | $0.00005098 | $0.0001020 | $461.67 | $49,206.30 |
| 2020-05-25 | $0.0001020 | $0.0001342 | $0.00003992 | $0.00006421 | $362.66 | $30,975.90 |
| 2020-05-26 | $0.00006422 | $0.0001385 | $0.00004821 | $0.00009682 | $450.67 | $46,707.84 |
| 2020-05-27 | $0.00009682 | $0.0001398 | $0.00004603 | $0.00008735 | $440.56 | $42,137.66 |
| 2020-05-28 | $0.00008732 | $0.0001448 | $0.00007113 | $0.00007607 | $375.94 | $36,698.48 |
| 2020-05-29 | $0.00007606 | $0.0001449 | $0.00007117 | $0.0001134 | $559.20 | $54,682.96 |
| 2020-05-30 | $0.0001133 | $0.0001426 | $0.00008071 | $0.0001371 | $718.83 | $66,119.23 |
| 2020-05-31 | $0.0001371 | $0.0001442 | $0.00008064 | $0.0001217 | $581.32 | $58,692.56 |