FABRK FAB
Xếp hạng #?
23:31:06 29/01/2021
FABRK (FAB)
Không theo dõi
Lịch sử giá FABRK (FAB) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.005225 | $0.005278 | $0.005144 | $0.005167 | $154,325 | $24,773,815 |
| 2020-05-02 | $0.005168 | $0.005263 | $0.005087 | $0.005248 | $151,368 | $25,158,877 |
| 2020-05-03 | $0.005249 | $0.005618 | $0.005201 | $0.005401 | $299,460 | $25,895,628 |
| 2020-05-04 | $0.005392 | $0.005838 | $0.005076 | $0.005114 | $503,734 | $24,518,719 |
| 2020-05-05 | $0.005115 | $0.005809 | $0.005103 | $0.005609 | $634,348 | $26,890,723 |
| 2020-05-06 | $0.005607 | $0.006108 | $0.005508 | $0.005520 | $761,796 | $26,466,942 |
| 2020-05-07 | $0.005520 | $0.005672 | $0.005402 | $0.005661 | $224,088 | $27,140,022 |
| 2020-05-08 | $0.005661 | $0.005706 | $0.005531 | $0.005592 | $234,537 | $26,808,166 |
| 2020-05-09 | $0.005594 | $0.005689 | $0.005501 | $0.005560 | $320,079 | $26,656,042 |
| 2020-05-10 | $0.005565 | $0.005591 | $0.004815 | $0.005038 | $459,792 | $24,156,392 |
| 2020-05-11 | $0.005040 | $0.005479 | $0.005025 | $0.005346 | $294,307 | $25,630,573 |
| 2020-05-12 | $0.005347 | $0.005650 | $0.005137 | $0.005246 | $196,816 | $25,153,683 |
| 2020-05-13 | $0.005247 | $0.005565 | $0.005151 | $0.005510 | $137,878 | $26,419,459 |
| 2020-05-14 | $0.005510 | $0.005743 | $0.005120 | $0.005363 | $404,111 | $25,713,868 |
| 2020-05-15 | $0.005367 | $0.005521 | $0.005229 | $0.005254 | $250,047 | $25,188,315 |
| 2020-05-16 | $0.005252 | $0.006279 | $0.005251 | $0.006256 | $621,870 | $29,995,975 |
| 2020-05-17 | $0.006263 | $0.01031 | $0.005871 | $0.006483 | $8,224,719 | $31,081,159 |
| 2020-05-18 | $0.006452 | $0.007182 | $0.006246 | $0.006389 | $1,500,988 | $30,632,113 |
| 2020-05-19 | $0.006378 | $0.006473 | $0.006149 | $0.006151 | $628,078 | $29,493,008 |
| 2020-05-20 | $0.006144 | $0.006151 | $0.005858 | $0.005891 | $454,872 | $28,243,836 |
| 2020-05-21 | $0.005892 | $0.005945 | $0.005500 | $0.005618 | $534,762 | $26,937,301 |
| 2020-05-22 | $0.005633 | $0.005962 | $0.005488 | $0.005883 | $269,227 | $28,204,071 |
| 2020-05-23 | $0.005883 | $0.006207 | $0.005747 | $0.006073 | $398,099 | $29,117,605 |
| 2020-05-24 | $0.006069 | $0.007645 | $0.006022 | $0.006224 | $3,429,615 | $29,839,030 |
| 2020-05-25 | $0.006224 | $0.006830 | $0.005891 | $0.006393 | $1,327,765 | $30,650,238 |
| 2020-05-26 | $0.006344 | $0.006635 | $0.006160 | $0.006313 | $420,681 | $30,267,768 |
| 2020-05-27 | $0.006313 | $0.006886 | $0.006155 | $0.006637 | $475,949 | $31,820,842 |
| 2020-05-28 | $0.006690 | $0.007043 | $0.006497 | $0.006928 | $517,698 | $33,216,379 |
| 2020-05-29 | $0.006923 | $0.007112 | $0.006522 | $0.006934 | $391,017 | $33,243,518 |
| 2020-05-30 | $0.006933 | $0.006945 | $0.006510 | $0.006741 | $357,079 | $32,320,501 |
| 2020-05-31 | $0.006741 | $0.007018 | $0.006652 | $0.006901 | $367,750 | $33,084,678 |