FToken FT
Xếp hạng #?
23:55:09 24/02/2020
FToken (FT)
Không theo dõi
Lịch sử giá FToken (FT) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.03175 | $0.03252 | $0.03084 | $0.03204 | $0 | $0 |
| 2019-03-02 | $0.03201 | $0.03208 | $0.02993 | $0.03028 | $0 | $0 |
| 2019-03-03 | $0.03024 | $0.03060 | $0.02988 | $0.02995 | $0 | $0 |
| 2019-03-04 | $0.02994 | $0.03019 | $0.02897 | $0.02937 | $0 | $0 |
| 2019-03-05 | $0.02925 | $0.03436 | $0.02925 | $0.03426 | $0 | $0 |
| 2019-03-06 | $0.03433 | $0.03847 | $0.03355 | $0.03797 | $0 | $0 |
| 2019-03-07 | $0.03792 | $0.04543 | $0.03792 | $0.04504 | $0 | $0 |
| 2019-03-08 | $0.04494 | $0.04508 | $0.03853 | $0.04070 | $0 | $0 |
| 2019-03-09 | $0.04075 | $0.04250 | $0.04018 | $0.04067 | $0 | $0 |
| 2019-03-10 | $0.04077 | $0.04154 | $0.04064 | $0.04101 | $0 | $0 |
| 2019-03-11 | $0.04103 | $0.04110 | $0.03839 | $0.03913 | $0 | $0 |
| 2019-03-12 | $0.03911 | $0.04040 | $0.03846 | $0.04024 | $0 | $0 |
| 2019-03-13 | $0.04026 | $0.04082 | $0.03992 | $0.04004 | $0 | $0 |
| 2019-03-14 | $0.04004 | $0.04750 | $0.03982 | $0.04698 | $0 | $0 |
| 2019-03-15 | $0.04635 | $0.05053 | $0.04491 | $0.05036 | $0 | $0 |
| 2019-03-16 | $0.05038 | $0.05352 | $0.04964 | $0.05346 | $0 | $0 |
| 2019-03-17 | $0.05344 | $0.05548 | $0.05022 | $0.05349 | $0 | $0 |
| 2019-03-18 | $0.05353 | $0.05382 | $0.04952 | $0.05026 | $0 | $0 |
| 2019-03-19 | $0.05027 | $0.05205 | $0.04829 | $0.05167 | $0 | $0 |
| 2019-03-20 | $0.05169 | $0.05389 | $0.04889 | $0.05262 | $0 | $0 |
| 2019-03-21 | $0.05270 | $0.05338 | $0.05036 | $0.05231 | $0 | $0 |
| 2019-03-22 | $0.05225 | $0.06317 | $0.05190 | $0.06261 | $0 | $0 |
| 2019-03-23 | $0.06262 | $0.07061 | $0.06081 | $0.07026 | $0 | $0 |
| 2019-03-24 | $0.07048 | $0.07050 | $0.06541 | $0.06914 | $0 | $0 |
| 2019-03-25 | $0.06922 | $0.06984 | $0.06558 | $0.06565 | $0 | $0 |
| 2019-03-26 | $0.06571 | $0.07544 | $0.06461 | $0.07422 | $0 | $0 |
| 2019-03-27 | $0.07425 | $0.08886 | $0.07425 | $0.08758 | $0 | $0 |
| 2019-03-28 | $0.08758 | $0.09958 | $0.08369 | $0.09952 | $0 | $0 |
| 2019-03-29 | $0.09952 | $0.1197 | $0.09952 | $0.1171 | $0 | $0 |
| 2019-03-30 | $0.1170 | $0.1198 | $0.09048 | $0.1014 | $0 | $0 |
| 2019-03-31 | $0.1014 | $0.1056 | $0.09023 | $0.09866 | $0 | $0 |