FABRK FAB
Xếp hạng #?
23:31:06 29/01/2021
FABRK (FAB)
Không theo dõi
Lịch sử giá FABRK (FAB) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.01210 | $0.01353 | $0.01194 | $0.01202 | $853,384 | $57,647,578 |
| 2020-01-02 | $0.01203 | $0.01357 | $0.01196 | $0.01228 | $1,217,717 | $58,894,496 |
| 2020-01-03 | $0.01235 | $0.01274 | $0.01200 | $0.01242 | $1,731,528 | $59,557,224 |
| 2020-01-04 | $0.01216 | $0.01318 | $0.01210 | $0.01227 | $1,061,517 | $58,843,820 |
| 2020-01-05 | $0.01242 | $0.01316 | $0.01210 | $0.01249 | $1,469,439 | $59,905,847 |
| 2020-01-06 | $0.01287 | $0.01287 | $0.01210 | $0.01229 | $1,099,147 | $58,946,467 |
| 2020-01-07 | $0.01229 | $0.01252 | $0.01214 | $0.01237 | $951,235 | $59,299,194 |
| 2020-01-08 | $0.01237 | $0.01282 | $0.01204 | $0.01258 | $1,385,675 | $60,335,286 |
| 2020-01-09 | $0.01261 | $0.01276 | $0.01179 | $0.01200 | $531,502 | $57,524,858 |
| 2020-01-10 | $0.01200 | $0.01260 | $0.01188 | $0.01248 | $1,269,389 | $59,814,482 |
| 2020-01-11 | $0.01248 | $0.01261 | $0.01128 | $0.01242 | $1,053,730 | $59,550,266 |
| 2020-01-12 | $0.01245 | $0.01259 | $0.01140 | $0.01237 | $679,283 | $59,321,957 |
| 2020-01-13 | $0.01234 | $0.01253 | $0.01114 | $0.01243 | $432,014 | $59,618,038 |
| 2020-01-14 | $0.01240 | $0.01288 | $0.01114 | $0.01239 | $1,949,002 | $59,383,937 |
| 2020-01-15 | $0.01236 | $0.01724 | $0.01070 | $0.01316 | $1,435,367 | $63,105,869 |
| 2020-01-16 | $0.01305 | $0.01384 | $0.01196 | $0.01351 | $792,605 | $64,782,733 |
| 2020-01-17 | $0.01356 | $0.01356 | $0.01206 | $0.01293 | $939,073 | $62,014,331 |
| 2020-01-18 | $0.01292 | $0.01641 | $0.01194 | $0.01308 | $916,258 | $62,712,433 |
| 2020-01-19 | $0.01311 | $0.02123 | $0.01294 | $0.01541 | $2,789,703 | $73,886,709 |
| 2020-01-20 | $0.01541 | $0.01715 | $0.01441 | $0.01446 | $1,205,355 | $69,340,206 |
| 2020-01-21 | $0.01446 | $0.01576 | $0.01336 | $0.01428 | $576,271 | $68,464,399 |
| 2020-01-22 | $0.01432 | $0.01547 | $0.01331 | $0.01438 | $463,758 | $68,922,462 |
| 2020-01-23 | $0.01436 | $0.01463 | $0.01285 | $0.01350 | $538,819 | $64,713,426 |
| 2020-01-24 | $0.01350 | $0.01516 | $0.01190 | $0.01374 | $603,745 | $65,876,038 |
| 2020-01-25 | $0.01375 | $0.01454 | $0.01274 | $0.01377 | $267,749 | $66,041,609 |
| 2020-01-26 | $0.01380 | $0.01471 | $0.01259 | $0.01380 | $501,660 | $66,161,701 |
| 2020-01-27 | $0.01380 | $0.01568 | $0.01251 | $0.01389 | $869,254 | $66,573,294 |
| 2020-01-28 | $0.01389 | $0.01553 | $0.01286 | $0.01425 | $1,136,547 | $68,305,490 |
| 2020-01-29 | $0.01425 | $0.01546 | $0.01294 | $0.01444 | $1,079,599 | $69,250,938 |
| 2020-01-30 | $0.01444 | $0.01553 | $0.01319 | $0.01462 | $1,907,076 | $70,094,801 |
| 2020-01-31 | $0.01450 | $0.01906 | $0.01363 | $0.01456 | $2,864,105 | $69,786,897 |