FarmaTrust FTT
Xếp hạng #?
15:44:03 08/01/2021
FarmaTrust (FTT)
Không theo dõi
Lịch sử giá FarmaTrust (FTT) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.002981 | $0.003364 | $0.002504 | $0.002527 | $114,978 | $1,516,024 |
| 2019-02-02 | $0.002526 | $0.002875 | $0.002508 | $0.002810 | $36,203.06 | $1,686,210 |
| 2019-02-03 | $0.002807 | $0.002867 | $0.002759 | $0.002863 | $42,111.19 | $1,717,666 |
| 2019-02-04 | $0.002885 | $0.003268 | $0.002799 | $0.003242 | $198,311 | $1,944,938 |
| 2019-02-05 | $0.003238 | $0.003255 | $0.002706 | $0.002868 | $50,341.98 | $1,720,946 |
| 2019-02-06 | $0.002871 | $0.003075 | $0.002863 | $0.003065 | $142,779 | $1,839,030 |
| 2019-02-07 | $0.003065 | $0.003074 | $0.003059 | $0.003065 | $55,392.78 | $1,838,827 |
| 2019-02-08 | $0.003066 | $0.003153 | $0.002931 | $0.003120 | $172,594 | $1,871,742 |
| 2019-02-09 | $0.003122 | $0.003132 | $0.003058 | $0.003071 | $54,739.15 | $1,842,657 |
| 2019-02-10 | $0.003072 | $0.003172 | $0.002947 | $0.003154 | $105,676 | $1,892,692 |
| 2019-02-11 | $0.003158 | $0.003160 | $0.002842 | $0.002854 | $158,882 | $1,712,478 |
| 2019-02-12 | $0.002850 | $0.002882 | $0.002835 | $0.002871 | $58,209.86 | $1,722,419 |
| 2019-02-13 | $0.002873 | $0.003289 | $0.002862 | $0.003259 | $93,332.86 | $1,955,330 |
| 2019-02-14 | $0.003267 | $0.003405 | $0.003257 | $0.003268 | $93,077.88 | $1,961,016 |
| 2019-02-15 | $0.003269 | $0.003363 | $0.003063 | $0.003067 | $87,594.32 | $1,840,389 |
| 2019-02-16 | $0.003067 | $0.003480 | $0.003066 | $0.003280 | $40,930.95 | $1,968,107 |
| 2019-02-17 | $0.003287 | $0.003415 | $0.003282 | $0.003406 | $74,654.78 | $2,043,779 |
| 2019-02-18 | $0.003401 | $0.003648 | $0.003392 | $0.003629 | $152,413 | $2,177,234 |
| 2019-02-19 | $0.003628 | $0.003708 | $0.003608 | $0.003649 | $188,697 | $2,189,665 |
| 2019-02-20 | $0.003650 | $0.003653 | $0.003402 | $0.003430 | $107,920 | $2,058,016 |
| 2019-02-21 | $0.003430 | $0.003764 | $0.003391 | $0.003764 | $145,123 | $2,258,366 |
| 2019-02-22 | $0.003756 | $0.003942 | $0.003456 | $0.003701 | $67,972.08 | $2,220,892 |
| 2019-02-23 | $0.003703 | $0.004083 | $0.003337 | $0.004078 | $136,240 | $2,446,848 |
| 2019-02-24 | $0.004076 | $0.004117 | $0.003214 | $0.003214 | $320,934 | $1,928,475 |
| 2019-02-25 | $0.003208 | $0.003614 | $0.003207 | $0.003593 | $175,116 | $2,156,063 |
| 2019-02-26 | $0.003587 | $0.003692 | $0.003477 | $0.003483 | $39,809.25 | $2,089,548 |
| 2019-02-27 | $0.003484 | $0.003721 | $0.003463 | $0.003615 | $63,771.94 | $2,169,055 |
| 2019-02-28 | $0.003611 | $0.003657 | $0.003498 | $0.003559 | $71,196.16 | $2,135,194 |