FIS Coin Values FIS
날짜 | 열기 | 닫기 | 높은 | 낮은 |
---|---|---|---|---|
2021-05-25 | $1.35 | $1.40 | $1.48 | $1.31 |
2021-05-26 | $1.40 | $1.49 | $1.55 | $1.38 |
2021-05-27 | $1.49 | $1.44 | $1.54 | $1.34 |
2021-05-28 | $1.44 | $1.27 | $1.37 | $1.21 |
2021-05-29 | $1.27 | $1.14 | $1.26 | $1.11 |
2021-05-30 | $1.14 | $1.26 | $1.34 | $1.14 |
2021-05-31 | $1.26 | $1.27 | $1.28 | $1.24 |
2021-06-01 | $1.35 | $1.30 | $1.39 | $1.29 |
2021-06-02 | $1.30 | $1.45 | $1.74 | $1.31 |
2021-06-03 | $1.45 | $1.49 | $1.74 | $1.48 |
2021-06-04 | $1.49 | $1.35 | $1.43 | $1.29 |
2021-06-05 | $1.35 | $1.28 | $1.33 | $1.22 |
2021-06-06 | $1.28 | $1.34 | $1.56 | $1.27 |
2021-06-07 | $1.34 | $1.25 | $1.29 | $1.23 |
2021-06-08 | $1.25 | $1.16 | $1.25 | $1.09 |
2021-06-09 | $1.16 | $1.32 | $1.55 | $1.25 |
2021-06-10 | $1.32 | $1.18 | $1.31 | $1.16 |
2021-06-11 | $1.18 | $1.31 | $1.57 | $1.16 |
2021-06-12 | $1.31 | $1.24 | $1.41 | $1.13 |
2021-06-13 | $1.24 | $1.28 | $1.40 | $1.27 |
2021-06-14 | $1.28 | $1.29 | $1.36 | $1.28 |
2021-06-15 | $1.29 | $1.26 | $1.28 | $1.22 |
2021-06-16 | $1.26 | $1.22 | $1.22 | $1.16 |
2021-06-17 | $1.22 | $1.19 | $1.23 | $1.16 |
2021-06-18 | $1.19 | $1.09 | $1.12 | $1.05 |
2021-06-19 | $1.09 | $1.12 | $1.23 | $1.04 |
2021-06-20 | $1.12 | $1.11 | $1.24 | $1.07 |
2021-06-21 | $1.11 | $0.8195000 | $0.9967000 | $0.8147000 |
2021-06-22 | $0.8195000 | $0.7327000 | $0.8486000 | $0.6882000 |
2021-06-23 | $0.7327000 | $0.7446000 | $0.8083000 | $0.7281000 |
2021-06-24 | $0.7446000 | $0.7384000 | $0.7848000 | $0.7384000 |
2021-06-25 | $0.7384000 | $0.6395000 | $0.6954000 | $0.6354000 |
2021-06-26 | $0.6395000 | $0.6323000 | $0.6743000 | $0.6226000 |
2021-06-27 | $0.6323000 | $0.6974000 | $0.8484000 | $0.6630000 |
2021-06-28 | $0.6974000 | $0.7104000 | $0.7304000 | $0.6494000 |
2021-06-29 | $0.7104000 | $0.7539000 | $0.8422000 | $0.7266000 |
2021-06-30 | $0.7539000 | $0.7281000 | $0.7442000 | $0.6962000 |
2021-07-01 | $0.7281000 | $0.7155000 | $0.9177000 | $0.6766000 |
2021-07-02 | $0.7155000 | $0.7119000 | $0.7934000 | $0.6923000 |
2021-07-03 | $0.7119000 | $0.7155000 | $0.7568000 | $0.7124000 |
2021-07-04 | $0.7155000 | $0.7481000 | $0.8459000 | $0.7227000 |
2021-07-05 | $0.7481000 | $0.7216000 | $0.7330000 | $0.6976000 |
2021-07-06 | $0.7216000 | $0.7751000 | $0.8032000 | $0.7323000 |
2021-07-07 | $0.7751000 | $0.7765000 | $0.8162000 | $0.7586000 |
2021-07-08 | $0.7765000 | $0.7121000 | $0.7633000 | $0.7091000 |
2021-07-09 | $0.7121000 | $0.7160000 | $0.7356000 | $0.6960000 |
2021-07-10 | $0.7160000 | $0.7008000 | $0.7393000 | $0.6921000 |
2021-07-11 | $0.7008000 | $0.7644000 | $0.7867000 | $0.7127000 |
2021-07-12 | $0.7644000 | $0.7134000 | $0.7452000 | $0.7015000 |
2021-07-13 | $0.7134000 | $0.7045000 | $0.7415000 | $0.6937000 |
2021-07-14 | $0.7045000 | $0.7624000 | $0.8130000 | $0.6909000 |
2021-07-15 | $0.7624000 | $0.8776000 | $1.06 | $0.7259000 |
2021-07-16 | $0.8776000 | $0.7536000 | $1.07 | $0.7527000 |
2021-07-17 | $0.7536000 | $0.7196000 | $0.7899000 | $0.7196000 |
2021-07-18 | $0.7196000 | $0.7614000 | $0.7675000 | $0.7252000 |
2021-07-19 | $0.7614000 | $0.6657000 | $0.7397000 | $0.6586000 |
2021-07-20 | $0.6657000 | $0.6037000 | $0.6466000 | $0.5938000 |
2021-07-21 | $0.6037000 | $0.6814000 | $0.7167000 | $0.6415000 |
2021-07-22 | $0.6814000 | $0.7103000 | $0.7258000 | $0.6747000 |
2021-07-23 | $0.7103000 | $0.7266000 | $0.7861000 | $0.7067000 |
2021-07-24 | $0.7266000 | $0.7597000 | $0.8368000 | $0.7240000 |
2021-07-25 | $0.7597000 | $0.8528000 | $0.8942000 | $0.7665000 |
2021-07-26 | $0.8528000 | $0.7801000 | $0.9370000 | $0.7678000 |
2021-07-27 | $0.7801000 | $0.8089000 | $0.8555000 | $0.7887000 |
2021-07-28 | $0.8089000 | $0.8042000 | $0.8574000 | $0.7818000 |
2021-07-29 | $0.8042000 | $0.7798000 | $0.8074000 | $0.7742000 |
2021-07-30 | $0.7798000 | $0.8193000 | $0.8759000 | $0.8193000 |
2021-07-31 | $0.8193000 | $0.9697000 | $1.05 | $0.8030000 |
2021-08-01 | $0.9697000 | $0.8859000 | $0.9661000 | $0.8572000 |
2021-08-02 | $0.8859000 | $0.9038000 | $0.9265000 | $0.8521000 |
2021-08-03 | $0.9038000 | $0.8986000 | $0.9326000 | $0.8707000 |
2021-08-04 | $0.8986000 | $0.9255000 | $0.9966000 | $0.9199000 |
2021-08-05 | $0.9255000 | $1.99 | $2.80 | $0.9351000 |
2021-08-06 | $1.99 | $2.73 | $4.22 | $1.96 |
2021-08-07 | $2.73 | $2.95 | $3.96 | $2.79 |
2021-08-08 | $2.95 | $2.41 | $2.91 | $2.35 |
2021-08-09 | $2.41 | $2.26 | $2.69 | $2.24 |
2021-08-10 | $2.26 | $2.33 | $2.42 | $2.18 |
2021-08-11 | $2.33 | $2.23 | $2.35 | $2.10 |
2021-08-12 | $2.18 | $2.36 | $2.86 | $2.11 |
2021-08-13 | $2.36 | $2.29 | $2.84 | $2.27 |
2021-08-14 | $2.29 | $2.17 | $2.29 | $2.15 |
2021-08-15 | $2.17 | $2.22 | $2.49 | $2.07 |
2021-08-16 | $2.22 | $2.11 | $2.25 | $2.10 |
2021-08-17 | $2.11 | $2.07 | $2.13 | $2.02 |
2021-08-18 | $2.07 | $2.19 | $2.40 | $2.04 |
2021-08-19 | $2.19 | $2.20 | $2.35 | $2.16 |
2021-08-20 | $2.20 | $2.25 | $2.47 | $2.24 |
2021-08-21 | $2.25 | $2.23 | $2.25 | $2.21 |
2021-08-22 | $2.17 | $2.29 | $2.40 | $2.18 |
2021-08-23 | $2.29 | $2.36 | $2.68 | $2.26 |
2021-08-24 | $2.36 | $2.10 | $2.28 | $2.08 |
2021-08-25 | $2.10 | $2.21 | $2.28 | $2.09 |
2021-08-26 | $2.21 | $2.12 | $2.42 | $2.09 |
2021-08-27 | $2.12 | $2.28 | $2.78 | $2.18 |
2021-08-28 | $2.28 | $2.37 | $2.60 | $2.22 |
2021-08-29 | $2.37 | $2.38 | $2.56 | $2.30 |
2021-08-30 | $2.38 | $2.13 | $2.31 | $2.10 |
2021-08-31 | $2.13 | $2.10 | $2.19 | $2.10 |
2021-09-01 | $2.10 | $2.19 | $2.39 | $2.18 |
2021-09-02 | $2.19 | $2.15 | $2.26 | $2.13 |
2021-09-03 | $2.15 | $2.17 | $2.28 | $2.14 |
2021-09-04 | $2.17 | $2.19 | $2.28 | $2.14 |
2021-09-05 | $2.19 | $2.41 | $2.97 | $2.27 |
2021-09-06 | $2.41 | $2.34 | $2.50 | $2.29 |
2021-09-07 | $2.34 | $1.83 | $2.23 | $1.79 |
2021-09-08 | $1.83 | $1.75 | $1.82 | $1.59 |
2021-09-09 | $1.75 | $1.78 | $1.86 | $1.69 |
2021-09-10 | $1.78 | $1.56 | $1.73 | $1.50 |
2021-09-11 | $1.56 | $1.59 | $1.66 | $1.55 |
2021-09-12 | $1.59 | $1.60 | $1.60 | $1.58 |
2021-09-18 | $1.60 | $1.74 | $2.27 | $1.61 |
2021-09-19 | $1.74 | $1.77 | $2.12 | $1.70 |
2021-09-20 | $1.77 | $1.52 | $1.63 | $1.49 |
2021-09-21 | $1.52 | $1.35 | $1.54 | $1.35 |
2021-09-22 | $1.35 | $1.55 | $1.55 | $1.43 |
2021-09-23 | $1.55 | $1.55 | $1.71 | $1.55 |
2021-09-24 | $1.55 | $1.42 | $1.55 | $1.38 |
2021-09-25 | $1.42 | $1.37 | $1.44 | $1.36 |
2021-09-26 | $1.37 | $1.36 | $1.60 | $1.26 |
2021-09-27 | $1.36 | $1.40 | $1.53 | $1.30 |
2021-09-28 | $1.40 | $1.40 | $1.56 | $1.32 |
2021-09-29 | $1.40 | $1.39 | $1.50 | $1.38 |
2021-09-30 | $1.39 | $1.42 | $1.48 | $1.41 |
2021-10-01 | $1.42 | $1.51 | $1.57 | $1.47 |
2021-10-02 | $1.51 | $1.53 | $1.63 | $1.48 |
2021-10-03 | $1.53 | $1.55 | $1.57 | $1.52 |
2021-10-04 | $1.55 | $1.52 | $1.59 | $1.51 |
2021-10-05 | $1.52 | $1.57 | $1.69 | $1.55 |
2021-10-06 | $1.57 | $1.51 | $1.69 | $1.51 |
2021-10-07 | $1.51 | $1.56 | $1.72 | $1.44 |
2021-10-08 | $1.56 | $1.69 | $1.79 | $1.55 |
2021-10-09 | $1.69 | $1.71 | $1.72 | $1.64 |
2021-10-10 | $1.71 | $1.76 | $2.16 | $1.63 |
2021-10-11 | $1.76 | $1.67 | $2.03 | $1.65 |
2021-10-12 | $1.67 | $1.61 | $1.62 | $1.51 |
2021-10-13 | $1.61 | $1.60 | $1.66 | $1.58 |
2021-10-14 | $1.60 | $1.67 | $1.73 | $1.57 |
2021-10-15 | $1.67 | $1.77 | $2.07 | $1.70 |
2021-10-16 | $1.77 | $1.77 | $1.85 | $1.69 |
2021-10-17 | $1.77 | $1.70 | $1.80 | $1.69 |
2021-10-18 | $1.70 | $1.74 | $1.75 | $1.69 |
2021-10-19 | $1.74 | $1.71 | $1.80 | $1.67 |
2021-10-20 | $1.71 | $1.81 | $2.03 | $1.74 |
2021-10-21 | $1.81 | $1.82 | $1.85 | $1.68 |
2021-10-22 | $1.82 | $1.81 | $1.83 | $1.74 |
2021-10-23 | $1.81 | $1.82 | $1.88 | $1.80 |
2021-10-24 | $1.82 | $1.80 | $1.93 | $1.76 |
2021-10-25 | $1.80 | $1.84 | $1.89 | $1.83 |
2021-10-26 | $1.84 | $1.79 | $1.81 | $1.74 |
2021-10-27 | $1.79 | $1.52 | $1.75 | $1.52 |
2021-10-28 | $1.52 | $1.57 | $1.64 | $1.54 |
2021-10-29 | $1.57 | $1.64 | $1.72 | $1.60 |
2021-10-30 | $1.64 | $1.62 | $1.71 | $1.59 |
2021-10-31 | $1.62 | $1.68 | $1.77 | $1.58 |
2021-11-01 | $1.68 | $1.65 | $1.70 | $1.61 |
2021-11-02 | $1.65 | $1.65 | $1.66 | $1.64 |
2021-11-03 | $1.75 | $1.79 | $2.52 | $1.70 |
2021-11-04 | $1.79 | $1.77 | $1.84 | $1.73 |
2021-11-05 | $1.77 | $1.73 | $1.82 | $1.69 |
2021-11-06 | $1.73 | $1.73 | $1.81 | $1.73 |
2021-11-07 | $1.73 | $1.76 | $1.90 | $1.76 |
2021-11-08 | $1.76 | $1.81 | $1.88 | $1.79 |
2021-11-09 | $1.81 | $1.82 | $1.82 | $1.76 |
2021-11-10 | $1.82 | $1.72 | $1.80 | $1.66 |
2021-11-11 | $1.72 | $1.75 | $1.77 | $1.70 |
2021-11-12 | $1.75 | $1.71 | $1.74 | $1.67 |
2021-11-13 | $1.71 | $1.71 | $1.76 | $1.70 |
2021-11-14 | $1.71 | $1.71 | $1.79 | $1.70 |
2021-11-15 | $1.71 | $1.72 | $1.75 | $1.63 |
2021-11-16 | $1.72 | $1.52 | $1.64 | $1.52 |
2021-11-17 | $1.52 | $1.54 | $1.58 | $1.49 |
2021-11-18 | $1.54 | $1.46 | $1.50 | $1.36 |
2021-11-19 | $1.46 | $1.51 | $1.59 | $1.49 |
2021-11-20 | $1.51 | $1.60 | $1.74 | $1.54 |
2021-11-21 | $1.60 | $1.76 | $1.90 | $1.57 |
2021-11-22 | $1.76 | $1.90 | $2.53 | $1.67 |
2021-11-23 | $1.90 | $1.78 | $1.98 | $1.75 |
2021-11-24 | $1.78 | $1.66 | $1.77 | $1.63 |
2021-11-25 | $1.66 | $1.79 | $1.87 | $1.68 |
2021-11-26 | $1.79 | $1.60 | $1.66 | $1.54 |
2021-11-27 | $1.60 | $1.82 | $1.88 | $1.62 |
2021-11-28 | $1.82 | $1.78 | $2.43 | $1.75 |
2021-11-29 | $1.78 | $1.71 | $1.79 | $1.68 |
2021-11-30 | $1.71 | $1.71 | $1.71 | $1.70 |
모집통화 | 거래소 |
---|---|
FIS/USDT | bibox |
FIS/USDT | bilaxy |
FIS/BIDR | binance |
FIS/BRL | binance |
FIS/BTC | binance |
FIS/BUSD | binance |
FIS/TRY | binance |
FIS/USDT | binance |
FIS/USDT | bitmax |
FIS/USDT | bkex |
FIS/KRW | coinone |
FIS/ETH | gateio |
FIS/USDT | gateio |
FIS/BTC | huobikorea |
FIS/ETH | huobikorea |
FIS/USDT | huobikorea |
FIS/BTC | huobipro |
FIS/ETH | huobipro |
FIS/USDT | huobipro |