Fitrova FRV
Xếp hạng #?
07:22:39 01/09/2018
Fitrova (FRV)
Không hoạt động
Lịch sử giá Fitrova (FRV) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.000008739 | $0.000008882 | $0.000004425 | $0.000008654 | $1,855.68 | $65,088.05 |
| 2018-08-02 | $0.000008659 | $0.000008821 | $0.000004478 | $0.000008299 | $4,985.35 | $62,416.66 |
| 2018-08-03 | $0.000008305 | $0.000008709 | $0.000004103 | $0.000008694 | $241.96 | $65,382.12 |
| 2018-08-04 | $0.000008690 | $0.000009876 | $0.000008107 | $0.000008148 | $428.75 | $61,275.76 |
| 2018-08-05 | $0.000008147 | $0.000008281 | $0.000008050 | $0.000008210 | $4,959.68 | $61,747.31 |
| 2018-08-06 | $0.000008217 | $0.000008293 | $0.000004035 | $0.000004066 | $157.83 | $30,579.59 |
| 2018-08-07 | $0.000004065 | $0.000008234 | $0.000004054 | $0.000004270 | $58.46 | $32,112.33 |
| 2018-08-08 | $0.000004264 | $0.000007599 | $0.000003731 | $0.000007123 | $1,025.96 | $53,567.68 |
| 2018-08-09 | $0.000007137 | $0.000007420 | $0.000003539 | $0.000007317 | $7,613.41 | $55,027.47 |
| 2018-08-10 | $0.000007317 | $0.000007341 | $0.000003305 | $0.000006011 | $284.11 | $45,209.06 |
| 2018-08-11 | $0.000006015 | $0.00005164 | $0.000005136 | $0.000005136 | $370.16 | $38,623.09 |
| 2018-08-12 | $0.000005113 | $0.000007747 | $0.000003190 | $0.000003192 | $780.36 | $24,008.67 |
| 2018-08-13 | $0.000003199 | $0.000006449 | $0.000002855 | $0.000002865 | $4,198.32 | $21,546.35 |
| 2018-08-14 | $0.000002866 | $0.000005627 | $0.000002575 | $0.000005569 | $1,506.84 | $41,880.35 |
| 2018-08-15 | $0.000005611 | $0.000006039 | $0.000003008 | $0.000005651 | $2,171.47 | $42,502.32 |
| 2018-08-16 | $0.000005658 | $0.000005843 | $0.000002884 | $0.000003026 | $1,738.12 | $22,959.46 |
| 2018-08-17 | $0.000003031 | $0.000006195 | $0.000003029 | $0.000006193 | $35.99 | $46,992.70 |
| 2018-08-18 | $0.000006217 | $0.000006290 | $0.000002886 | $0.000002959 | $2.13 | $22,457.09 |
| 2018-08-19 | $0.000002962 | $0.00006468 | $0.000002916 | $0.000003288 | $1,071.28 | $24,950.72 |
| 2018-08-20 | $0.000003288 | $0.000005762 | $0.000002928 | $0.000005497 | $13.56 | $41,711.92 |
| 2018-08-21 | $0.000005471 | $0.000009314 | $0.000003190 | $0.000003274 | $882.83 | $24,844.88 |
| 2018-08-22 | $0.000003273 | $0.000005376 | $0.000003220 | $0.000005103 | $132.36 | $38,722.04 |
| 2018-08-23 | $0.000005114 | $0.00001256 | $0.000002715 | $0.000002772 | $18.61 | $21,036.95 |
| 2018-08-24 | $0.000002774 | $0.000003680 | $0.000002750 | $0.000003680 | $18.96 | $27,927.34 |
| 2018-08-25 | $0.000003675 | $0.00004618 | $0.000003673 | $0.00004602 | $101.55 | $349,234 |
| 2018-08-26 | $0.00004614 | $0.00005946 | $0.00002689 | $0.00002699 | $20.51 | $204,809 |
| 2018-08-27 | $0.00002701 | $0.00003237 | $0.000004164 | $0.000004280 | $8.56 | $32,480.46 |
| 2018-08-28 | $0.000004298 | $0.000004305 | $0.000004284 | $0.000004299 | $8.60 | $32,620.09 |
| 2018-08-29 | $0.000004299 | $0.000005233 | $0.000002885 | $0.000002893 | $26.06 | $21,954.40 |
| 2018-08-30 | $0.000002895 | $0.000002914 | $0.000002772 | $0.000002784 | $25.09 | $21,127.25 |