FToken FT
Xếp hạng #?
23:55:09 24/02/2020
FToken (FT)
Không theo dõi
Lịch sử giá FToken (FT) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.08985 | $0.09165 | $0.06969 | $0.08904 | $0 | $0 |
| 2019-10-02 | $0.08904 | $0.09130 | $0.08150 | $0.08994 | $0 | $0 |
| 2019-10-03 | $0.09000 | $0.09019 | $0.08660 | $0.08687 | $0 | $0 |
| 2019-10-04 | $0.08686 | $0.08701 | $0.08458 | $0.08524 | $0 | $0 |
| 2019-10-05 | $0.08524 | $0.08577 | $0.08196 | $0.08488 | $0 | $0 |
| 2019-10-06 | $0.08486 | $0.08617 | $0.08225 | $0.08225 | $0 | $0 |
| 2019-10-07 | $0.08232 | $0.09208 | $0.08173 | $0.09056 | $0 | $0 |
| 2019-10-08 | $0.09054 | $0.09065 | $0.08703 | $0.08917 | $0 | $0 |
| 2019-10-09 | $0.08917 | $0.09183 | $0.08808 | $0.09085 | $0 | $0 |
| 2019-10-10 | $0.09079 | $0.09085 | $0.08748 | $0.08789 | $0 | $0 |
| 2019-10-11 | $0.08785 | $0.08855 | $0.08483 | $0.08625 | $0 | $0 |
| 2019-10-12 | $0.08629 | $0.08719 | $0.08540 | $0.08557 | $0 | $0 |
| 2019-10-13 | $0.08557 | $0.08561 | $0.08398 | $0.08412 | $0 | $0 |
| 2019-10-14 | $0.08412 | $0.08932 | $0.08287 | $0.08885 | $0 | $0 |
| 2019-10-15 | $0.08894 | $0.09141 | $0.08476 | $0.08503 | $0 | $0 |
| 2019-10-16 | $0.08514 | $0.08644 | $0.08410 | $0.08482 | $0 | $0 |
| 2019-10-17 | $0.08471 | $0.08553 | $0.08410 | $0.08425 | $0 | $0 |
| 2019-10-18 | $0.08425 | $0.08467 | $0.07910 | $0.07910 | $0 | $0 |
| 2019-10-19 | $0.07902 | $0.08071 | $0.07739 | $0.07910 | $0 | $0 |
| 2019-10-20 | $0.07897 | $0.07924 | $0.07251 | $0.07531 | $0 | $0 |
| 2019-10-21 | $0.07531 | $0.07670 | $0.07271 | $0.07501 | $0 | $0 |
| 2019-10-22 | $0.07501 | $0.07537 | $0.07225 | $0.07236 | $0 | $0 |
| 2019-10-23 | $0.07253 | $0.07294 | $0.06072 | $0.06297 | $0 | $0 |
| 2019-10-24 | $0.06297 | $0.06362 | $0.05693 | $0.05766 | $0 | $0 |
| 2019-10-25 | $0.05766 | $0.06579 | $0.05041 | $0.06333 | $0 | $0 |
| 2019-10-26 | $0.06338 | $0.06598 | $0.05138 | $0.05269 | $0 | $0 |
| 2019-10-27 | $0.05269 | $0.05705 | $0.05215 | $0.05463 | $0 | $0 |
| 2019-10-28 | $0.05464 | $0.06081 | $0.05358 | $0.05513 | $0 | $0 |
| 2019-10-29 | $0.05515 | $0.05558 | $0.05111 | $0.05282 | $0 | $0 |
| 2019-10-30 | $0.05285 | $0.05356 | $0.04938 | $0.05009 | $0 | $0 |
| 2019-10-31 | $0.05000 | $0.05022 | $0.03964 | $0.04347 | $0 | $0 |