FarmaTrust FTT
Xếp hạng #?
15:44:03 08/01/2021
FarmaTrust (FTT)
Không theo dõi
Lịch sử giá FarmaTrust (FTT) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.003464 | $0.003649 | $0.003464 | $0.003639 | $86,201.18 | $2,183,330 |
| 2019-01-02 | $0.003647 | $0.004840 | $0.003646 | $0.004691 | $57,459.54 | $2,814,702 |
| 2019-01-03 | $0.004696 | $0.004710 | $0.003083 | $0.003099 | $56,543.04 | $1,859,301 |
| 2019-01-04 | $0.003101 | $0.004720 | $0.003078 | $0.004375 | $176,978 | $2,625,169 |
| 2019-01-05 | $0.004369 | $0.004484 | $0.004010 | $0.004267 | $185,762 | $2,559,952 |
| 2019-01-06 | $0.004261 | $0.004279 | $0.004032 | $0.004138 | $61,273.42 | $2,482,612 |
| 2019-01-07 | $0.004138 | $0.004880 | $0.004119 | $0.004703 | $23,119.11 | $2,822,024 |
| 2019-01-08 | $0.004701 | $0.004780 | $0.004647 | $0.004729 | $441,876 | $2,837,111 |
| 2019-01-09 | $0.004727 | $0.004961 | $0.004046 | $0.004366 | $493,669 | $2,619,584 |
| 2019-01-10 | $0.004375 | $0.004860 | $0.004256 | $0.004271 | $988,335 | $2,562,552 |
| 2019-01-11 | $0.004276 | $0.004772 | $0.004252 | $0.004277 | $351,306 | $2,566,346 |
| 2019-01-12 | $0.004282 | $0.004310 | $0.004094 | $0.004096 | $265,058 | $2,457,330 |
| 2019-01-13 | $0.004104 | $0.004113 | $0.003592 | $0.003600 | $274,333 | $2,160,097 |
| 2019-01-14 | $0.003602 | $0.003955 | $0.003544 | $0.003940 | $480,095 | $2,363,798 |
| 2019-01-15 | $0.003922 | $0.004024 | $0.003646 | $0.003655 | $256,976 | $2,192,854 |
| 2019-01-16 | $0.003658 | $0.004254 | $0.003491 | $0.004221 | $167,514 | $2,532,326 |
| 2019-01-17 | $0.004213 | $0.004369 | $0.003994 | $0.004025 | $260,594 | $2,415,267 |
| 2019-01-18 | $0.004021 | $0.004071 | $0.003832 | $0.003996 | $73,927.65 | $2,397,392 |
| 2019-01-19 | $0.003988 | $0.004054 | $0.003944 | $0.004033 | $105,140 | $2,419,987 |
| 2019-01-20 | $0.004031 | $0.004047 | $0.003765 | $0.003767 | $96,875.78 | $2,260,075 |
| 2019-01-21 | $0.003762 | $0.003770 | $0.003425 | $0.003592 | $200,412 | $2,155,372 |
| 2019-01-22 | $0.003589 | $0.003697 | $0.003580 | $0.003678 | $138,277 | $2,207,021 |
| 2019-01-23 | $0.003680 | $0.003714 | $0.003606 | $0.003702 | $112,879 | $2,221,280 |
| 2019-01-24 | $0.003704 | $0.003710 | $0.003635 | $0.003679 | $31,577.95 | $2,207,698 |
| 2019-01-25 | $0.003678 | $0.003697 | $0.003368 | $0.003370 | $72,369.85 | $2,021,751 |
| 2019-01-26 | $0.003370 | $0.003385 | $0.003133 | $0.003202 | $112,923 | $1,921,058 |
| 2019-01-27 | $0.003203 | $0.003727 | $0.003195 | $0.003606 | $227,366 | $2,163,734 |
| 2019-01-28 | $0.003610 | $0.003610 | $0.003111 | $0.003253 | $271,297 | $1,951,585 |
| 2019-01-29 | $0.003252 | $0.003288 | $0.002820 | $0.002943 | $130,760 | $1,765,928 |
| 2019-01-30 | $0.002941 | $0.002966 | $0.002863 | $0.002919 | $149,816 | $1,751,676 |
| 2019-01-31 | $0.002919 | $0.003201 | $0.002881 | $0.002988 | $116,386 | $1,792,933 |