FToken FT
Xếp hạng #?
23:55:09 24/02/2020
FToken (FT)
Không theo dõi
Lịch sử giá FToken (FT) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.02626 | $0.02817 | $0.02626 | $0.02776 | $0 | $0 |
| 2019-12-02 | $0.02776 | $0.02806 | $0.02653 | $0.02734 | $0 | $0 |
| 2019-12-03 | $0.02734 | $0.02770 | $0.02665 | $0.02698 | $0 | $0 |
| 2019-12-04 | $0.02698 | $0.02780 | $0.02645 | $0.02719 | $0 | $0 |
| 2019-12-05 | $0.02721 | $0.02813 | $0.02632 | $0.02666 | $0 | $0 |
| 2019-12-06 | $0.02664 | $0.02709 | $0.02649 | $0.02689 | $0 | $0 |
| 2019-12-07 | $0.02689 | $0.02770 | $0.02666 | $0.02731 | $0 | $0 |
| 2019-12-08 | $0.02730 | $0.02773 | $0.02660 | $0.02757 | $0 | $0 |
| 2019-12-09 | $0.02757 | $0.02805 | $0.02694 | $0.02743 | $0 | $0 |
| 2019-12-10 | $0.02742 | $0.02752 | $0.02660 | $0.02705 | $0 | $0 |
| 2019-12-11 | $0.02706 | $0.02708 | $0.02613 | $0.02614 | $0 | $0 |
| 2019-12-12 | $0.02613 | $0.02666 | $0.02434 | $0.02504 | $0 | $0 |
| 2019-12-13 | $0.02505 | $0.02544 | $0.02473 | $0.02495 | $0 | $0 |
| 2019-12-14 | $0.02494 | $0.02549 | $0.02463 | $0.02505 | $0 | $0 |
| 2019-12-15 | $0.02505 | $0.02505 | $0.02346 | $0.02472 | $0 | $0 |
| 2019-12-16 | $0.02472 | $0.02487 | $0.02286 | $0.02289 | $0 | $0 |
| 2019-12-17 | $0.02289 | $0.02290 | $0.02018 | $0.02018 | $0 | $0 |
| 2019-12-18 | $0.02018 | $0.02275 | $0.02018 | $0.02230 | $0 | $0 |
| 2019-12-19 | $0.02230 | $0.02319 | $0.02179 | $0.02279 | $0 | $0 |
| 2019-12-20 | $0.02279 | $0.02471 | $0.02206 | $0.02394 | $0 | $0 |
| 2019-12-21 | $0.02394 | $0.02407 | $0.02323 | $0.02387 | $0 | $0 |
| 2019-12-22 | $0.02387 | $0.02388 | $0.02291 | $0.02359 | $0 | $0 |
| 2019-12-23 | $0.02359 | $0.02497 | $0.02353 | $0.02426 | $0 | $0 |
| 2019-12-24 | $0.02427 | $0.02442 | $0.02316 | $0.02341 | $0 | $0 |
| 2019-12-25 | $0.02340 | $0.02364 | $0.02272 | $0.02303 | $0 | $0 |
| 2019-12-26 | $0.02304 | $0.02393 | $0.02290 | $0.02359 | $0 | $0 |
| 2019-12-27 | $0.02360 | $0.02447 | $0.02340 | $0.02384 | $0 | $0 |
| 2019-12-28 | $0.02383 | $0.02822 | $0.02381 | $0.02741 | $0 | $0 |
| 2019-12-29 | $0.02740 | $0.02848 | $0.02611 | $0.02811 | $0 | $0 |
| 2019-12-30 | $0.02811 | $0.02876 | $0.02665 | $0.02685 | $0 | $0 |
| 2019-12-31 | $0.02687 | $0.02697 | $0.02310 | $0.02339 | $0 | $0 |