FABRK FAB
Xếp hạng #?
23:31:06 29/01/2021
FABRK (FAB)
Không theo dõi
Lịch sử giá FABRK (FAB) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.007530 | $0.007578 | $0.007165 | $0.007171 | $1,755,908 | $34,380,005 |
| 2020-03-02 | $0.007166 | $0.008468 | $0.006994 | $0.007638 | $2,335,417 | $36,619,823 |
| 2020-03-03 | $0.007643 | $0.009327 | $0.007493 | $0.007904 | $3,472,172 | $37,893,276 |
| 2020-03-04 | $0.007839 | $0.008211 | $0.007405 | $0.007624 | $1,729,408 | $36,551,345 |
| 2020-03-05 | $0.007621 | $0.009494 | $0.007397 | $0.008646 | $3,003,236 | $41,455,066 |
| 2020-03-06 | $0.008646 | $0.009011 | $0.008007 | $0.008313 | $2,731,895 | $39,857,583 |
| 2020-03-07 | $0.008310 | $0.008710 | $0.008065 | $0.008366 | $1,963,927 | $40,111,770 |
| 2020-03-08 | $0.008366 | $0.008519 | $0.007212 | $0.007320 | $3,418,859 | $35,097,717 |
| 2020-03-09 | $0.007332 | $0.008295 | $0.007162 | $0.007628 | $4,275,474 | $36,572,257 |
| 2020-03-10 | $0.007624 | $0.007850 | $0.007456 | $0.007658 | $1,879,632 | $36,716,609 |
| 2020-03-11 | $0.007670 | $0.007684 | $0.006689 | $0.007126 | $1,700,302 | $34,165,546 |
| 2020-03-12 | $0.007134 | $0.007300 | $0.004761 | $0.005200 | $3,630,238 | $24,930,705 |
| 2020-03-13 | $0.005197 | $0.005201 | $0.003546 | $0.005086 | $2,091,060 | $24,386,686 |
| 2020-03-14 | $0.005081 | $0.005255 | $0.004528 | $0.004749 | $1,961,504 | $22,769,605 |
| 2020-03-15 | $0.004749 | $0.005222 | $0.004706 | $0.005079 | $1,374,491 | $24,352,675 |
| 2020-03-16 | $0.005070 | $0.005121 | $0.003946 | $0.004343 | $1,866,235 | $20,824,649 |
| 2020-03-17 | $0.004335 | $0.004878 | $0.004322 | $0.004663 | $1,160,481 | $22,356,487 |
| 2020-03-18 | $0.004656 | $0.004810 | $0.004431 | $0.004604 | $1,052,093 | $22,075,834 |
| 2020-03-19 | $0.004604 | $0.006111 | $0.004564 | $0.005583 | $2,486,000 | $26,766,723 |
| 2020-03-20 | $0.005580 | $0.006004 | $0.004711 | $0.005124 | $2,478,001 | $24,567,328 |
| 2020-03-21 | $0.005124 | $0.005476 | $0.004878 | $0.005071 | $1,261,195 | $24,313,563 |
| 2020-03-22 | $0.005066 | $0.005485 | $0.004681 | $0.004775 | $1,217,140 | $22,894,941 |
| 2020-03-23 | $0.004775 | $0.005477 | $0.004681 | $0.005303 | $1,414,845 | $25,423,457 |
| 2020-03-24 | $0.005317 | $0.005575 | $0.005070 | $0.005234 | $1,035,170 | $25,095,620 |
| 2020-03-25 | $0.005245 | $0.005309 | $0.005010 | $0.005228 | $836,101 | $25,063,114 |
| 2020-03-26 | $0.005228 | $0.005464 | $0.005116 | $0.005195 | $742,410 | $24,909,451 |
| 2020-03-27 | $0.005198 | $0.005816 | $0.005130 | $0.005368 | $970,446 | $25,737,831 |
| 2020-03-28 | $0.005375 | $0.005375 | $0.004930 | $0.005128 | $924,736 | $24,585,374 |
| 2020-03-29 | $0.005130 | $0.005218 | $0.004959 | $0.005029 | $455,738 | $24,111,400 |
| 2020-03-30 | $0.005030 | $0.005520 | $0.004858 | $0.005175 | $731,549 | $24,811,425 |
| 2020-03-31 | $0.005177 | $0.005305 | $0.004953 | $0.005191 | $529,721 | $24,890,076 |