FarmaTrust FTT
Xếp hạng #?
15:44:03 08/01/2021
FarmaTrust (FTT)
Không theo dõi
Lịch sử giá FarmaTrust (FTT) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.002617 | $0.002676 | $0.002492 | $0.002533 | $41,370.57 | $1,520,076 |
| 2018-12-02 | $0.002520 | $0.002544 | $0.002131 | $0.002163 | $27,512.49 | $1,297,591 |
| 2018-12-03 | $0.002143 | $0.002349 | $0.002074 | $0.002089 | $39,330.24 | $1,253,228 |
| 2018-12-04 | $0.002085 | $0.002145 | $0.002021 | $0.002100 | $56,178.09 | $1,260,026 |
| 2018-12-05 | $0.002104 | $0.002457 | $0.002005 | $0.002426 | $73,471.65 | $1,455,704 |
| 2018-12-06 | $0.002435 | $0.002560 | $0.002274 | $0.002309 | $112,376 | $1,385,159 |
| 2018-12-07 | $0.002308 | $0.002428 | $0.002104 | $0.002382 | $183,198 | $1,429,005 |
| 2018-12-08 | $0.002379 | $0.002488 | $0.002146 | $0.002217 | $25,600.12 | $1,330,324 |
| 2018-12-09 | $0.002233 | $0.002623 | $0.002214 | $0.002571 | $6,510.68 | $1,542,579 |
| 2018-12-10 | $0.002568 | $0.002582 | $0.002414 | $0.002417 | $5,595.05 | $1,450,431 |
| 2018-12-11 | $0.002417 | $0.002501 | $0.002375 | $0.002501 | $19,131.86 | $1,500,359 |
| 2018-12-12 | $0.002688 | $0.002997 | $0.002582 | $0.002920 | $51,230.79 | $1,752,027 |
| 2018-12-13 | $0.002922 | $0.002933 | $0.002823 | $0.002853 | $51,214.47 | $1,711,940 |
| 2018-12-14 | $0.002852 | $0.002914 | $0.002843 | $0.002882 | $113,953 | $1,729,066 |
| 2018-12-15 | $0.002884 | $0.002906 | $0.002747 | $0.002754 | $44,357.59 | $1,652,608 |
| 2018-12-16 | $0.002756 | $0.002784 | $0.002373 | $0.002373 | $65,921.67 | $1,423,974 |
| 2018-12-17 | $0.002374 | $0.002419 | $0.002310 | $0.002367 | $103,381 | $1,420,298 |
| 2018-12-18 | $0.002362 | $0.002640 | $0.002352 | $0.002637 | $76,529.50 | $1,582,353 |
| 2018-12-19 | $0.002646 | $0.002676 | $0.002523 | $0.002537 | $227,649 | $1,522,192 |
| 2018-12-20 | $0.002537 | $0.003339 | $0.002529 | $0.003322 | $173,375 | $1,992,966 |
| 2018-12-21 | $0.003323 | $0.003435 | $0.002849 | $0.002893 | $327,028 | $1,735,708 |
| 2018-12-22 | $0.002884 | $0.002975 | $0.002853 | $0.002975 | $130,765 | $1,785,285 |
| 2018-12-23 | $0.002976 | $0.003344 | $0.002976 | $0.003324 | $139,918 | $1,994,407 |
| 2018-12-24 | $0.003324 | $0.003514 | $0.003084 | $0.003158 | $199,247 | $1,894,840 |
| 2018-12-25 | $0.003161 | $0.003161 | $0.002631 | $0.002665 | $82,573.07 | $1,598,972 |
| 2018-12-26 | $0.002665 | $0.002936 | $0.002494 | $0.002936 | $72,417.35 | $1,761,768 |
| 2018-12-27 | $0.002883 | $0.003004 | $0.002539 | $0.002665 | $76,672.42 | $1,598,807 |
| 2018-12-28 | $0.002670 | $0.002907 | $0.002670 | $0.002873 | $142,912 | $1,723,745 |
| 2018-12-29 | $0.002882 | $0.003361 | $0.002775 | $0.003259 | $97,873.05 | $1,955,209 |
| 2018-12-30 | $0.003255 | $0.003511 | $0.003251 | $0.003452 | $29,100.24 | $2,071,333 |
| 2018-12-31 | $0.003458 | $0.003611 | $0.003367 | $0.003464 | $43,466.68 | $2,078,344 |