FABRK FAB
Xếp hạng #?
16:31:06 29/01/2021
FABRK (FAB)
Không theo dõi
Lịch sử giá FABRK (FAB) 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 | $0.004718 | $0.004744 | $0.004513 | $0.004664 | $1,288,108 | $22,307,581 |
| 2019-10-02 | $0.004664 | $0.005099 | $0.004554 | $0.004665 | $1,215,605 | $22,309,547 |
| 2019-10-03 | $0.004665 | $0.004907 | $0.004510 | $0.004541 | $1,264,263 | $21,719,048 |
| 2019-10-04 | $0.004540 | $0.004696 | $0.004194 | $0.004318 | $1,293,832 | $20,651,228 |
| 2019-10-05 | $0.004318 | $0.004631 | $0.004219 | $0.004577 | $1,216,702 | $21,889,974 |
| 2019-10-06 | $0.004573 | $0.004636 | $0.004364 | $0.004497 | $1,721,713 | $21,508,674 |
| 2019-10-07 | $0.004485 | $0.004557 | $0.004370 | $0.004453 | $1,458,094 | $21,297,943 |
| 2019-10-08 | $0.004449 | $0.004657 | $0.004333 | $0.004444 | $1,267,500 | $21,254,036 |
| 2019-10-09 | $0.004448 | $0.004774 | $0.004364 | $0.004730 | $2,970,725 | $22,623,784 |
| 2019-10-10 | $0.004726 | $0.005154 | $0.004448 | $0.004491 | $1,069,503 | $21,477,826 |
| 2019-10-11 | $0.004504 | $0.004602 | $0.004279 | $0.004476 | $4,117,538 | $21,404,706 |
| 2019-10-12 | $0.004478 | $0.005032 | $0.004437 | $0.005010 | $1,091,777 | $23,959,357 |
| 2019-10-13 | $0.005005 | $0.005086 | $0.004724 | $0.005049 | $1,305,830 | $24,149,595 |
| 2019-10-14 | $0.005049 | $0.005667 | $0.004748 | $0.004815 | $1,705,658 | $23,085,497 |
| 2019-10-15 | $0.004811 | $0.004998 | $0.004582 | $0.004824 | $2,454,760 | $23,126,316 |
| 2019-10-16 | $0.004824 | $0.005463 | $0.004824 | $0.004974 | $3,026,003 | $23,848,785 |
| 2019-10-17 | $0.004979 | $0.005162 | $0.004818 | $0.005035 | $2,487,770 | $24,141,462 |
| 2019-10-18 | $0.005037 | $0.005334 | $0.004818 | $0.005070 | $3,422,166 | $24,306,946 |
| 2019-10-19 | $0.005069 | $0.005127 | $0.004880 | $0.004945 | $2,724,839 | $23,709,762 |
| 2019-10-20 | $0.004943 | $0.005169 | $0.004870 | $0.004956 | $3,155,725 | $23,760,034 |
| 2019-10-21 | $0.004951 | $0.004961 | $0.004822 | $0.004912 | $2,863,554 | $23,552,226 |
| 2019-10-22 | $0.004915 | $0.004935 | $0.004727 | $0.004745 | $1,875,358 | $22,751,932 |
| 2019-10-23 | $0.004754 | $0.004902 | $0.004557 | $0.004624 | $4,347,444 | $22,168,423 |
| 2019-10-24 | $0.004617 | $0.005129 | $0.004614 | $0.005117 | $3,327,759 | $24,533,046 |
| 2019-10-25 | $0.005117 | $0.005332 | $0.004976 | $0.005301 | $2,771,877 | $25,416,359 |
| 2019-10-26 | $0.005308 | $0.005668 | $0.004938 | $0.005037 | $2,554,268 | $24,147,230 |
| 2019-10-27 | $0.005037 | $0.005802 | $0.004977 | $0.005586 | $1,478,007 | $26,781,787 |
| 2019-10-28 | $0.005594 | $0.005963 | $0.005252 | $0.005403 | $1,016,648 | $25,903,480 |
| 2019-10-29 | $0.005403 | $0.005690 | $0.005012 | $0.005321 | $737,059 | $25,510,111 |
| 2019-10-30 | $0.005326 | $0.005608 | $0.005233 | $0.005592 | $803,014 | $26,808,345 |
| 2019-10-31 | $0.005593 | $0.005594 | $0.005236 | $0.005324 | $679,636 | $25,527,747 |