FToken FT
Xếp hạng #?
23:55:09 24/02/2020
FToken (FT)
Không theo dõi
Lịch sử giá FToken (FT) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.1821 | $0.1832 | $0.1770 | $0.1779 | $0 | $0 |
| 2019-08-02 | $0.1779 | $0.1829 | $0.1752 | $0.1755 | $0 | $0 |
| 2019-08-03 | $0.1755 | $0.1794 | $0.1753 | $0.1763 | $0 | $0 |
| 2019-08-04 | $0.1764 | $0.1792 | $0.1737 | $0.1768 | $0 | $0 |
| 2019-08-05 | $0.1768 | $0.1802 | $0.1751 | $0.1793 | $0 | $0 |
| 2019-08-06 | $0.1795 | $0.1798 | $0.1705 | $0.1710 | $0 | $0 |
| 2019-08-07 | $0.1709 | $0.1739 | $0.1685 | $0.1719 | $0 | $0 |
| 2019-08-08 | $0.1719 | $0.1794 | $0.1694 | $0.1766 | $0 | $0 |
| 2019-08-09 | $0.1767 | $0.1891 | $0.1764 | $0.1869 | $0 | $0 |
| 2019-08-10 | $0.1869 | $0.1905 | $0.1802 | $0.1866 | $0 | $0 |
| 2019-08-11 | $0.1865 | $0.1924 | $0.1828 | $0.1856 | $0 | $0 |
| 2019-08-12 | $0.1855 | $0.1924 | $0.1778 | $0.1900 | $0 | $0 |
| 2019-08-13 | $0.1901 | $0.1931 | $0.1811 | $0.1847 | $0 | $0 |
| 2019-08-14 | $0.1846 | $0.1848 | $0.1719 | $0.1719 | $0 | $0 |
| 2019-08-15 | $0.1719 | $0.1789 | $0.1601 | $0.1783 | $0 | $0 |
| 2019-08-16 | $0.1784 | $0.1786 | $0.1698 | $0.1737 | $0 | $0 |
| 2019-08-17 | $0.1737 | $0.1799 | $0.1719 | $0.1770 | $0 | $0 |
| 2019-08-18 | $0.1767 | $0.1829 | $0.1730 | $0.1807 | $0 | $0 |
| 2019-08-19 | $0.1808 | $0.1834 | $0.1736 | $0.1789 | $0 | $0 |
| 2019-08-20 | $0.1789 | $0.1792 | $0.1721 | $0.1732 | $0 | $0 |
| 2019-08-21 | $0.1731 | $0.1745 | $0.1692 | $0.1708 | $0 | $0 |
| 2019-08-22 | $0.1708 | $0.1725 | $0.1688 | $0.1707 | $0 | $0 |
| 2019-08-23 | $0.1707 | $0.1711 | $0.1673 | $0.1684 | $0 | $0 |
| 2019-08-24 | $0.1682 | $0.1701 | $0.1598 | $0.1667 | $0 | $0 |
| 2019-08-25 | $0.1667 | $0.1668 | $0.1611 | $0.1625 | $0 | $0 |
| 2019-08-26 | $0.1622 | $0.1640 | $0.1604 | $0.1621 | $0 | $0 |
| 2019-08-27 | $0.1621 | $0.1623 | $0.1476 | $0.1498 | $0 | $0 |
| 2019-08-28 | $0.1497 | $0.1503 | $0.1441 | $0.1465 | $0 | $0 |
| 2019-08-29 | $0.1465 | $0.1470 | $0.1289 | $0.1308 | $0 | $0 |
| 2019-08-30 | $0.1308 | $0.1432 | $0.1304 | $0.1394 | $0 | $0 |
| 2019-08-31 | $0.1396 | $0.1396 | $0.1327 | $0.1352 | $0 | $0 |