FABRK FAB
Xếp hạng #?
23:31:06 29/01/2021
FABRK (FAB)
Không theo dõi
Lịch sử giá FABRK (FAB) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.01454 | $0.01545 | $0.01351 | $0.01441 | $1,147,557 | $69,106,014 |
| 2020-02-02 | $0.01441 | $0.01529 | $0.01280 | $0.01410 | $739,036 | $67,588,231 |
| 2020-02-03 | $0.01410 | $0.01735 | $0.01326 | $0.01450 | $1,490,170 | $69,521,657 |
| 2020-02-04 | $0.01450 | $0.01474 | $0.01338 | $0.01392 | $768,650 | $66,751,423 |
| 2020-02-05 | $0.01390 | $0.01484 | $0.01305 | $0.01447 | $770,052 | $69,383,230 |
| 2020-02-06 | $0.01447 | $0.01516 | $0.01381 | $0.01490 | $951,115 | $71,421,641 |
| 2020-02-07 | $0.01489 | $0.01594 | $0.01387 | $0.01489 | $1,124,804 | $71,395,603 |
| 2020-02-08 | $0.01490 | $0.01560 | $0.01370 | $0.01516 | $1,059,766 | $72,703,843 |
| 2020-02-09 | $0.01516 | $0.01561 | $0.01437 | $0.01497 | $561,694 | $71,767,538 |
| 2020-02-10 | $0.01498 | $0.01546 | $0.01385 | $0.01450 | $579,895 | $69,539,675 |
| 2020-02-11 | $0.01515 | $0.02042 | $0.01425 | $0.02042 | $1,906,884 | $97,926,162 |
| 2020-02-12 | $0.02068 | $0.05373 | $0.02038 | $0.02659 | $39,148,607 | $127,503,435 |
| 2020-02-13 | $0.02659 | $0.03314 | $0.02104 | $0.02170 | $8,017,507 | $104,020,904 |
| 2020-02-14 | $0.02167 | $0.02304 | $0.01432 | $0.01486 | $5,408,750 | $71,256,094 |
| 2020-02-15 | $0.01486 | $0.01488 | $0.01098 | $0.01100 | $3,468,217 | $52,746,587 |
| 2020-02-16 | $0.01103 | $0.01639 | $0.01090 | $0.01293 | $7,369,503 | $61,990,267 |
| 2020-02-17 | $0.01281 | $0.01388 | $0.01183 | $0.01260 | $6,735,092 | $60,401,219 |
| 2020-02-18 | $0.01260 | $0.01279 | $0.01202 | $0.01255 | $5,582,184 | $60,177,718 |
| 2020-02-19 | $0.01257 | $0.01394 | $0.01193 | $0.01193 | $4,698,118 | $57,174,414 |
| 2020-02-20 | $0.01192 | $0.01223 | $0.01126 | $0.01157 | $4,485,215 | $55,478,364 |
| 2020-02-21 | $0.01162 | $0.01202 | $0.01147 | $0.01184 | $2,838,086 | $56,755,541 |
| 2020-02-22 | $0.01179 | $0.01189 | $0.01106 | $0.01131 | $2,048,643 | $54,220,552 |
| 2020-02-23 | $0.01131 | $0.01143 | $0.01104 | $0.01129 | $2,237,970 | $54,129,148 |
| 2020-02-24 | $0.01129 | $0.01135 | $0.009151 | $0.009534 | $2,892,052 | $45,712,107 |
| 2020-02-25 | $0.009525 | $0.01096 | $0.009484 | $0.009897 | $2,796,292 | $47,452,949 |
| 2020-02-26 | $0.009893 | $0.01029 | $0.007414 | $0.007490 | $4,793,936 | $35,911,887 |
| 2020-02-27 | $0.007560 | $0.008008 | $0.006750 | $0.007580 | $2,718,027 | $36,339,569 |
| 2020-02-28 | $0.007584 | $0.007906 | $0.007423 | $0.007552 | $2,329,351 | $36,207,271 |
| 2020-02-29 | $0.007547 | $0.007738 | $0.007395 | $0.007523 | $1,397,712 | $36,070,833 |