FarmaTrust FTT
Xếp hạng #?
15:44:03 08/01/2021
FarmaTrust (FTT)
Không theo dõi
Lịch sử giá FarmaTrust (FTT) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.006347 | $0.008594 | $0.006227 | $0.006749 | $6,823.59 | $4,049,334 |
| 2018-11-02 | $0.006749 | $0.007934 | $0.006233 | $0.006233 | $6,269.19 | $3,739,836 |
| 2018-11-03 | $0.006233 | $0.008207 | $0.006233 | $0.008206 | $3,598.28 | $4,923,414 |
| 2018-11-04 | $0.008206 | $0.008206 | $0.005680 | $0.006969 | $7,149.52 | $4,181,514 |
| 2018-11-05 | $0.006969 | $0.008566 | $0.005365 | $0.006729 | $17,588.60 | $4,037,658 |
| 2018-11-06 | $0.006723 | $0.008262 | $0.006711 | $0.007583 | $4,585.35 | $4,178,802 |
| 2018-11-07 | $0.007610 | $0.007973 | $0.005559 | $0.005955 | $7,984.73 | $3,573,156 |
| 2018-11-08 | $0.005958 | $0.006721 | $0.005663 | $0.005663 | $5,038.65 | $3,397,536 |
| 2018-11-09 | $0.005660 | $0.006777 | $0.005042 | $0.005401 | $31,842.80 | $3,240,750 |
| 2018-11-10 | $0.005402 | $0.006030 | $0.005402 | $0.005921 | $42,535.70 | $3,552,696 |
| 2018-11-11 | $0.005914 | $0.005957 | $0.005371 | $0.005517 | $44,625.30 | $3,309,984 |
| 2018-11-12 | $0.005541 | $0.005734 | $0.005347 | $0.005596 | $40,864.20 | $3,357,684 |
| 2018-11-13 | $0.005570 | $0.005662 | $0.005309 | $0.005492 | $41,560.90 | $3,295,392 |
| 2018-11-14 | $0.005484 | $0.005683 | $0.004509 | $0.004596 | $49,959.40 | $2,757,420 |
| 2018-11-15 | $0.004621 | $0.004668 | $0.003887 | $0.004537 | $536,218 | $2,722,428 |
| 2018-11-16 | $0.004549 | $0.004945 | $0.004496 | $0.004831 | $152,838 | $2,898,390 |
| 2018-11-17 | $0.004833 | $0.004851 | $0.004388 | $0.004411 | $140,387 | $2,646,564 |
| 2018-11-18 | $0.004417 | $0.004845 | $0.004361 | $0.004795 | $290,127 | $2,876,784 |
| 2018-11-19 | $0.004798 | $0.004802 | $0.003023 | $0.003514 | $1,300,430 | $2,108,250 |
| 2018-11-20 | $0.003505 | $0.003542 | $0.003026 | $0.003076 | $1,287,790 | $1,845,798 |
| 2018-11-21 | $0.003094 | $0.003275 | $0.002902 | $0.003267 | $85,188.20 | $1,960,086 |
| 2018-11-22 | $0.003453 | $0.003659 | $0.002962 | $0.002967 | $47,074.00 | $1,780,410 |
| 2018-11-23 | $0.002954 | $0.003075 | $0.002794 | $0.002972 | $114,698 | $1,783,458 |
| 2018-11-24 | $0.002971 | $0.003110 | $0.002614 | $0.002648 | $91,189.40 | $1,589,076 |
| 2018-11-25 | $0.002641 | $0.002908 | $0.002459 | $0.002826 | $124,176 | $1,695,438 |
| 2018-11-26 | $0.002816 | $0.002877 | $0.002642 | $0.002675 | $89,654.90 | $1,605,222 |
| 2018-11-27 | $0.002673 | $0.002749 | $0.002275 | $0.002703 | $73,355.00 | $1,621,962 |
| 2018-11-28 | $0.002709 | $0.003372 | $0.002709 | $0.003316 | $128,307 | $1,989,798 |
| 2018-11-29 | $0.003316 | $0.003338 | $0.003245 | $0.003254 | $119,633 | $1,952,548 |
| 2018-11-30 | $0.003252 | $0.003296 | $0.002579 | $0.002616 | $105,948 | $1,569,855 |