FToken FT
Xếp hạng #?
23:55:09 24/02/2020
FToken (FT)
Không theo dõi
Lịch sử giá FToken (FT) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.01538 | $0.01594 | $0.01490 | $0.01593 | $0 | $0 |
| 2019-02-02 | $0.01588 | $0.01598 | $0.01564 | $0.01571 | $0 | $0 |
| 2019-02-03 | $0.01569 | $0.01622 | $0.01560 | $0.01611 | $0 | $0 |
| 2019-02-04 | $0.01614 | $0.01616 | $0.01599 | $0.01601 | $0 | $0 |
| 2019-02-05 | $0.01599 | $0.01615 | $0.01597 | $0.01603 | $0 | $0 |
| 2019-02-06 | $0.01605 | $0.01736 | $0.01599 | $0.01722 | $0 | $0 |
| 2019-02-07 | $0.01724 | $0.01801 | $0.01703 | $0.01741 | $0 | $0 |
| 2019-02-08 | $0.01742 | $0.02255 | $0.01712 | $0.02230 | $0 | $0 |
| 2019-02-09 | $0.02235 | $0.02328 | $0.02213 | $0.02225 | $0 | $0 |
| 2019-02-10 | $0.02226 | $0.02259 | $0.02093 | $0.02126 | $0 | $0 |
| 2019-02-11 | $0.02129 | $0.02210 | $0.02042 | $0.02148 | $0 | $0 |
| 2019-02-12 | $0.02145 | $0.02152 | $0.02056 | $0.02108 | $0 | $0 |
| 2019-02-13 | $0.02109 | $0.02131 | $0.02005 | $0.02028 | $0 | $0 |
| 2019-02-14 | $0.02028 | $0.02043 | $0.01923 | $0.02041 | $0 | $0 |
| 2019-02-15 | $0.02041 | $0.02077 | $0.01945 | $0.02054 | $0 | $0 |
| 2019-02-16 | $0.02038 | $0.02043 | $0.01975 | $0.01983 | $0 | $0 |
| 2019-02-17 | $0.01985 | $0.02016 | $0.01974 | $0.02011 | $0 | $0 |
| 2019-02-18 | $0.02010 | $0.02366 | $0.02008 | $0.02317 | $0 | $0 |
| 2019-02-19 | $0.02307 | $0.02569 | $0.02258 | $0.02511 | $0 | $0 |
| 2019-02-20 | $0.02515 | $0.02616 | $0.02468 | $0.02616 | $0 | $0 |
| 2019-02-21 | $0.02605 | $0.02607 | $0.02444 | $0.02509 | $0 | $0 |
| 2019-02-22 | $0.02507 | $0.02525 | $0.02421 | $0.02452 | $0 | $0 |
| 2019-02-23 | $0.02454 | $0.02696 | $0.02406 | $0.02687 | $0 | $0 |
| 2019-02-24 | $0.02681 | $0.02747 | $0.02544 | $0.02555 | $0 | $0 |
| 2019-02-25 | $0.02561 | $0.02592 | $0.02396 | $0.02424 | $0 | $0 |
| 2019-02-26 | $0.02422 | $0.02716 | $0.02417 | $0.02629 | $0 | $0 |
| 2019-02-27 | $0.02634 | $0.02728 | $0.02624 | $0.02667 | $0 | $0 |
| 2019-02-28 | $0.02666 | $0.03262 | $0.02555 | $0.03167 | $0 | $0 |