FABRK FAB
Xếp hạng #?
23:31:06 29/01/2021
FABRK (FAB)
Không theo dõi
Lịch sử giá FABRK (FAB) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.008440 | $0.009003 | $0.008041 | $0.008110 | $1,416,250 | $38,883,711 |
| 2020-07-02 | $0.008110 | $0.008302 | $0.007459 | $0.007841 | $596,059 | $37,592,281 |
| 2020-07-03 | $0.007845 | $0.009155 | $0.007804 | $0.008727 | $1,101,682 | $41,842,728 |
| 2020-07-04 | $0.008720 | $0.009051 | $0.008296 | $0.008485 | $645,443 | $40,683,249 |
| 2020-07-05 | $0.008484 | $0.008631 | $0.008251 | $0.008360 | $479,995 | $40,082,471 |
| 2020-07-06 | $0.008360 | $0.009112 | $0.008256 | $0.008670 | $1,175,863 | $41,568,669 |
| 2020-07-07 | $0.008670 | $0.01017 | $0.008569 | $0.009133 | $2,968,801 | $43,787,305 |
| 2020-07-08 | $0.009133 | $0.009907 | $0.008957 | $0.009371 | $1,266,297 | $44,927,118 |
| 2020-07-09 | $0.009372 | $0.009567 | $0.008958 | $0.009239 | $793,768 | $44,296,836 |
| 2020-07-10 | $0.009221 | $0.009700 | $0.008860 | $0.009271 | $1,106,699 | $44,449,110 |
| 2020-07-11 | $0.009271 | $0.009943 | $0.009099 | $0.009702 | $734,148 | $46,516,791 |
| 2020-07-12 | $0.009724 | $0.01038 | $0.009462 | $0.009965 | $828,471 | $47,778,563 |
| 2020-07-13 | $0.009965 | $0.01095 | $0.009544 | $0.01018 | $1,539,531 | $48,804,218 |
| 2020-07-14 | $0.01018 | $0.01429 | $0.009962 | $0.01046 | $8,751,671 | $50,164,914 |
| 2020-07-15 | $0.01046 | $0.01098 | $0.01016 | $0.01051 | $1,405,071 | $50,386,555 |
| 2020-07-16 | $0.01058 | $0.01059 | $0.009458 | $0.009926 | $1,216,548 | $47,588,557 |
| 2020-07-17 | $0.009890 | $0.01034 | $0.009664 | $0.01010 | $564,373 | $48,419,111 |
| 2020-07-18 | $0.01010 | $0.01055 | $0.01000 | $0.01023 | $344,948 | $49,045,749 |
| 2020-07-19 | $0.01025 | $0.01032 | $0.009846 | $0.01009 | $561,454 | $48,375,043 |
| 2020-07-20 | $0.01009 | $0.01052 | $0.009927 | $0.01013 | $563,207 | $48,578,165 |
| 2020-07-21 | $0.01013 | $0.01059 | $0.01011 | $0.01030 | $578,735 | $49,406,301 |
| 2020-07-22 | $0.01030 | $0.01058 | $0.01021 | $0.01045 | $583,208 | $50,078,032 |
| 2020-07-23 | $0.01045 | $0.01045 | $0.009601 | $0.009997 | $838,477 | $47,929,540 |
| 2020-07-24 | $0.009997 | $0.01001 | $0.009349 | $0.009562 | $601,773 | $45,843,012 |
| 2020-07-25 | $0.009560 | $0.009927 | $0.009170 | $0.009408 | $1,126,076 | $45,105,032 |
| 2020-07-26 | $0.009449 | $0.009701 | $0.008689 | $0.008938 | $1,119,185 | $42,853,524 |
| 2020-07-27 | $0.008938 | $0.009216 | $0.007697 | $0.007919 | $1,612,870 | $37,967,937 |
| 2020-07-28 | $0.007946 | $0.008766 | $0.007741 | $0.008643 | $1,328,291 | $41,440,134 |
| 2020-07-29 | $0.008641 | $0.009430 | $0.008424 | $0.009040 | $734,191 | $43,343,359 |
| 2020-07-30 | $0.009040 | $0.009185 | $0.008549 | $0.008816 | $685,188 | $42,270,151 |
| 2020-07-31 | $0.008816 | $0.008884 | $0.008485 | $0.008535 | $566,253 | $40,921,217 |