FABRK FAB
Xếp hạng #?
23:31:06 29/01/2021
FABRK (FAB)
Không theo dõi
Lịch sử giá FABRK (FAB) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.005329 | $0.005680 | $0.005290 | $0.005647 | $4,073,250 | $27,073,519 |
| 2019-11-02 | $0.005647 | $0.005770 | $0.005405 | $0.005573 | $30,128.73 | $26,718,891 |
| 2019-11-03 | $0.005552 | $0.006657 | $0.005439 | $0.005575 | $2,530,780 | $26,728,705 |
| 2019-11-04 | $0.005576 | $0.006838 | $0.005463 | $0.005948 | $5,819,841 | $28,518,106 |
| 2019-11-05 | $0.005948 | $0.006253 | $0.005647 | $0.005900 | $5,300,140 | $28,287,951 |
| 2019-11-06 | $0.005903 | $0.006030 | $0.005870 | $0.005954 | $113,108 | $28,545,384 |
| 2019-11-07 | $0.005957 | $0.006024 | $0.005696 | $0.005782 | $62,136.11 | $27,720,214 |
| 2019-11-08 | $0.005782 | $0.005814 | $0.004918 | $0.005212 | $42,635.82 | $24,990,885 |
| 2019-11-09 | $0.005212 | $0.005989 | $0.005023 | $0.005981 | $21,193.76 | $28,673,317 |
| 2019-11-10 | $0.005670 | $0.007249 | $0.005092 | $0.005230 | $1,067,035 | $25,073,637 |
| 2019-11-11 | $0.005230 | $0.005260 | $0.004814 | $0.005047 | $2,991,970 | $24,195,206 |
| 2019-11-12 | $0.005049 | $0.005129 | $0.005020 | $0.005077 | $100,925 | $24,343,329 |
| 2019-11-13 | $0.005077 | $0.005148 | $0.004820 | $0.004935 | $45,139,284 | $23,658,500 |
| 2019-11-14 | $0.004922 | $0.005897 | $0.004881 | $0.005413 | $71,444,241 | $25,954,694 |
| 2019-11-15 | $0.005413 | $0.006283 | $0.005398 | $0.006133 | $98,772,823 | $29,404,499 |
| 2019-11-16 | $0.006134 | $0.006620 | $0.006021 | $0.006057 | $59,274,567 | $29,039,417 |
| 2019-11-17 | $0.006057 | $0.006677 | $0.006047 | $0.006096 | $122,624,382 | $29,226,696 |
| 2019-11-18 | $0.006094 | $0.008858 | $0.006066 | $0.007113 | $122,823,671 | $34,104,653 |
| 2019-11-19 | $0.007110 | $0.01180 | $0.006763 | $0.008484 | $127,904,822 | $40,677,673 |
| 2019-11-20 | $0.008484 | $0.01042 | $0.007773 | $0.008461 | $99,421,137 | $40,568,115 |
| 2019-11-21 | $0.008459 | $0.008504 | $0.007472 | $0.007570 | $29,157,343 | $36,294,714 |
| 2019-11-22 | $0.007556 | $0.008941 | $0.007358 | $0.008303 | $40,705,757 | $39,809,877 |
| 2019-11-23 | $0.008301 | $0.008508 | $0.007979 | $0.008018 | $13,454,771 | $38,444,198 |
| 2019-11-24 | $0.008014 | $0.008196 | $0.007074 | $0.007078 | $17,844,860 | $33,934,228 |
| 2019-11-25 | $0.007069 | $0.007118 | $0.006598 | $0.006899 | $17,084,932 | $33,075,253 |
| 2019-11-26 | $0.006900 | $0.007299 | $0.006450 | $0.006613 | $2,702,295 | $31,705,469 |
| 2019-11-27 | $0.006722 | $0.007390 | $0.006456 | $0.007121 | $1,478,926 | $34,142,296 |
| 2019-11-28 | $0.007249 | $0.007412 | $0.006283 | $0.006727 | $467,807 | $32,251,879 |
| 2019-11-29 | $0.006594 | $0.007004 | $0.006232 | $0.006525 | $624,497 | $31,283,474 |
| 2019-11-30 | $0.006525 | $0.007097 | $0.006388 | $0.006781 | $450,618 | $32,511,977 |