FToken FT
Xếp hạng #?
23:55:09 24/02/2020
FToken (FT)
Không theo dõi
Lịch sử giá FToken (FT) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.04260 | $0.04267 | $0.03312 | $0.03446 | $0 | $0 |
| 2018-11-02 | $0.03447 | $0.03626 | $0.03271 | $0.03333 | $0 | $0 |
| 2018-11-03 | $0.03333 | $0.03343 | $0.02983 | $0.03217 | $0 | $0 |
| 2018-11-04 | $0.03217 | $0.03564 | $0.03008 | $0.03364 | $0 | $0 |
| 2018-11-05 | $0.03357 | $0.03483 | $0.03111 | $0.03240 | $0 | $0 |
| 2018-11-06 | $0.03247 | $0.03484 | $0.03203 | $0.03475 | $0 | $0 |
| 2018-11-07 | $0.03480 | $0.03491 | $0.03292 | $0.03418 | $0 | $0 |
| 2018-11-08 | $0.03414 | $0.03591 | $0.03287 | $0.03287 | $0 | $0 |
| 2018-11-09 | $0.03291 | $0.03346 | $0.03144 | $0.03186 | $0 | $0 |
| 2018-11-10 | $0.03186 | $0.03257 | $0.03179 | $0.03246 | $0 | $0 |
| 2018-11-11 | $0.03245 | $0.03264 | $0.03135 | $0.03192 | $0 | $0 |
| 2018-11-12 | $0.03192 | $0.03284 | $0.03077 | $0.03160 | $0 | $0 |
| 2018-11-13 | $0.03164 | $0.03178 | $0.03040 | $0.03075 | $0 | $0 |
| 2018-11-14 | $0.03069 | $0.03095 | $0.02417 | $0.02553 | $0 | $0 |
| 2018-11-15 | $0.02548 | $0.02551 | $0.02254 | $0.02532 | $0 | $0 |
| 2018-11-16 | $0.02540 | $0.02650 | $0.02473 | $0.02604 | $0 | $0 |
| 2018-11-17 | $0.02608 | $0.02666 | $0.02424 | $0.02566 | $0 | $0 |
| 2018-11-18 | $0.02566 | $0.02758 | $0.02486 | $0.02689 | $0 | $0 |
| 2018-11-19 | $0.02683 | $0.02687 | $0.02091 | $0.02187 | $0 | $0 |
| 2018-11-20 | $0.02184 | $0.02244 | $0.01781 | $0.01818 | $0 | $0 |
| 2018-11-21 | $0.01829 | $0.02007 | $0.01712 | $0.01793 | $0 | $0 |
| 2018-11-22 | $0.01792 | $0.01827 | $0.01662 | $0.01701 | $0 | $0 |
| 2018-11-23 | $0.01706 | $0.01706 | $0.01480 | $0.01546 | $0 | $0 |
| 2018-11-24 | $0.01550 | $0.01652 | $0.01442 | $0.01479 | $0 | $0 |
| 2018-11-25 | $0.01479 | $0.01479 | $0.01184 | $0.01421 | $0 | $0 |
| 2018-11-26 | $0.01426 | $0.01573 | $0.01323 | $0.01364 | $0 | $0 |
| 2018-11-27 | $0.01360 | $0.01463 | $0.01323 | $0.01425 | $0 | $0 |
| 2018-11-28 | $0.01422 | $0.01787 | $0.01422 | $0.01692 | $0 | $0 |
| 2018-11-29 | $0.01696 | $0.01915 | $0.01660 | $0.01760 | $0 | $0 |
| 2018-11-30 | $0.01763 | $0.01915 | $0.01717 | $0.01869 | $0 | $0 |