FABRK FAB
Xếp hạng #?
23:31:06 29/01/2021
FABRK (FAB)
Không theo dõi
Lịch sử giá FABRK (FAB) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.005191 | $0.005563 | $0.004844 | $0.005237 | $876,431 | $25,108,924 |
| 2020-04-02 | $0.005245 | $0.005351 | $0.005086 | $0.005153 | $1,058,189 | $24,705,742 |
| 2020-04-03 | $0.005142 | $0.005436 | $0.005086 | $0.005368 | $880,570 | $25,735,208 |
| 2020-04-04 | $0.005352 | $0.005453 | $0.005165 | $0.005420 | $444,229 | $25,988,028 |
| 2020-04-05 | $0.005424 | $0.005455 | $0.005128 | $0.005275 | $532,160 | $25,288,980 |
| 2020-04-06 | $0.005262 | $0.005502 | $0.005227 | $0.005477 | $1,125,564 | $26,257,034 |
| 2020-04-07 | $0.005472 | $0.006439 | $0.005472 | $0.005789 | $1,368,072 | $27,755,046 |
| 2020-04-08 | $0.005783 | $0.005922 | $0.005490 | $0.005616 | $1,338,812 | $26,927,357 |
| 2020-04-09 | $0.005622 | $0.005839 | $0.005444 | $0.005648 | $244,638 | $27,077,913 |
| 2020-04-10 | $0.005649 | $0.005843 | $0.005339 | $0.005513 | $262,840 | $26,433,691 |
| 2020-04-11 | $0.005513 | $0.005660 | $0.005465 | $0.005617 | $105,569 | $26,930,067 |
| 2020-04-12 | $0.005610 | $0.005736 | $0.005458 | $0.005679 | $98,372.05 | $27,225,883 |
| 2020-04-13 | $0.005666 | $0.005695 | $0.004949 | $0.005150 | $202,042 | $24,690,214 |
| 2020-04-14 | $0.005150 | $0.005218 | $0.004970 | $0.005063 | $170,221 | $24,272,810 |
| 2020-04-15 | $0.005062 | $0.005098 | $0.004667 | $0.004919 | $109,987 | $23,584,236 |
| 2020-04-16 | $0.004914 | $0.005312 | $0.004662 | $0.005194 | $342,919 | $24,903,419 |
| 2020-04-17 | $0.005152 | $0.005153 | $0.004845 | $0.005075 | $177,231 | $24,333,005 |
| 2020-04-18 | $0.005075 | $0.005216 | $0.005054 | $0.005126 | $108,084 | $24,577,291 |
| 2020-04-19 | $0.005126 | $0.005216 | $0.004978 | $0.005056 | $106,250 | $24,241,409 |
| 2020-04-20 | $0.005046 | $0.005157 | $0.004949 | $0.004954 | $127,287 | $23,751,665 |
| 2020-04-21 | $0.004954 | $0.005122 | $0.004765 | $0.004840 | $187,420 | $23,206,205 |
| 2020-04-22 | $0.004842 | $0.004901 | $0.004735 | $0.004789 | $124,479 | $22,960,520 |
| 2020-04-23 | $0.004788 | $0.004990 | $0.004761 | $0.004959 | $134,105 | $23,777,865 |
| 2020-04-24 | $0.004962 | $0.005035 | $0.004859 | $0.004980 | $133,088 | $23,878,450 |
| 2020-04-25 | $0.004982 | $0.005270 | $0.004932 | $0.005130 | $192,330 | $24,596,724 |
| 2020-04-26 | $0.005129 | $0.005893 | $0.004986 | $0.005330 | $889,600 | $25,553,913 |
| 2020-04-27 | $0.005330 | $0.005437 | $0.005141 | $0.005294 | $328,819 | $25,382,792 |
| 2020-04-28 | $0.005299 | $0.005471 | $0.005198 | $0.005215 | $183,488 | $25,005,096 |
| 2020-04-29 | $0.005220 | $0.005339 | $0.005095 | $0.005338 | $304,050 | $25,590,860 |
| 2020-04-30 | $0.005335 | $0.005389 | $0.005127 | $0.005225 | $398,805 | $25,052,723 |