FABRK FAB
Xếp hạng #?
23:31:06 29/01/2021
FABRK (FAB)
Không theo dõi
Lịch sử giá FABRK (FAB) 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 | $0.006852 | $0.007150 | $0.006586 | $0.006862 | $644,360 | $32,899,996 |
| 2019-12-02 | $0.006924 | $0.007017 | $0.006064 | $0.006650 | $681,946 | $31,882,556 |
| 2019-12-03 | $0.006615 | $0.009179 | $0.006455 | $0.007846 | $1,062,005 | $37,618,899 |
| 2019-12-04 | $0.007913 | $0.009230 | $0.007377 | $0.008397 | $1,555,203 | $40,260,257 |
| 2019-12-05 | $0.008397 | $0.009004 | $0.007731 | $0.008360 | $1,119,426 | $40,083,501 |
| 2019-12-06 | $0.008357 | $0.009104 | $0.007910 | $0.008316 | $574,075 | $39,870,493 |
| 2019-12-07 | $0.008604 | $0.009115 | $0.007919 | $0.008119 | $585,547 | $38,928,203 |
| 2019-12-08 | $0.008119 | $0.008695 | $0.008111 | $0.008447 | $575,554 | $40,499,785 |
| 2019-12-09 | $0.008456 | $0.009154 | $0.008112 | $0.008855 | $430,288 | $42,452,450 |
| 2019-12-10 | $0.008537 | $0.009095 | $0.007897 | $0.008917 | $274,911 | $42,750,504 |
| 2019-12-11 | $0.008593 | $0.009097 | $0.007569 | $0.008069 | $469,836 | $38,684,849 |
| 2019-12-12 | $0.008067 | $0.008851 | $0.006081 | $0.007550 | $577,180 | $36,197,623 |
| 2019-12-13 | $0.007356 | $0.009025 | $0.007356 | $0.007887 | $497,634 | $37,812,681 |
| 2019-12-14 | $0.007916 | $0.01007 | $0.007381 | $0.009127 | $831,872 | $43,757,080 |
| 2019-12-15 | $0.009127 | $0.01061 | $0.009005 | $0.01001 | $934,310 | $47,976,176 |
| 2019-12-16 | $0.01001 | $0.01063 | $0.009545 | $0.01053 | $2,975,062 | $50,465,041 |
| 2019-12-17 | $0.01053 | $0.01063 | $0.009031 | $0.009536 | $2,918,171 | $45,721,441 |
| 2019-12-18 | $0.009536 | $0.01077 | $0.009220 | $0.009599 | $3,336,613 | $46,022,279 |
| 2019-12-19 | $0.009599 | $0.01422 | $0.009405 | $0.01111 | $1,593,297 | $53,254,589 |
| 2019-12-20 | $0.01111 | $0.01224 | $0.01059 | $0.01214 | $964,143 | $58,213,302 |
| 2019-12-21 | $0.01214 | $0.01231 | $0.01055 | $0.01176 | $1,090,561 | $56,388,807 |
| 2019-12-22 | $0.01176 | $0.01291 | $0.01073 | $0.01265 | $1,458,688 | $60,635,318 |
| 2019-12-23 | $0.01264 | $0.01508 | $0.01264 | $0.01435 | $1,919,152 | $68,776,607 |
| 2019-12-24 | $0.01433 | $0.01709 | $0.01415 | $0.01531 | $1,955,398 | $73,408,984 |
| 2019-12-25 | $0.01531 | $0.01601 | $0.01429 | $0.01484 | $1,421,522 | $71,143,485 |
| 2019-12-26 | $0.01483 | $0.01677 | $0.01373 | $0.01624 | $2,013,897 | $77,867,489 |
| 2019-12-27 | $0.01602 | $0.01898 | $0.01344 | $0.01374 | $24,204,616 | $65,871,054 |
| 2019-12-28 | $0.01374 | $0.01399 | $0.01194 | $0.01233 | $1,814,506 | $59,119,433 |
| 2019-12-29 | $0.01234 | $0.01422 | $0.01182 | $0.01332 | $2,092,425 | $63,845,967 |
| 2019-12-30 | $0.01331 | $0.01704 | $0.01298 | $0.01349 | $1,999,461 | $64,683,038 |
| 2019-12-31 | $0.01327 | $0.01454 | $0.01145 | $0.01222 | $1,440,629 | $58,568,729 |