FarmaTrust FTT
Xếp hạng #?
15:44:03 08/01/2021
FarmaTrust (FTT)
Không theo dõi
Lịch sử giá FarmaTrust (FTT) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.003550 | $0.003863 | $0.003455 | $0.003457 | $23,868.38 | $2,074,047 |
| 2019-03-02 | $0.003449 | $0.003476 | $0.003434 | $0.003452 | $104,497 | $2,070,946 |
| 2019-03-03 | $0.003450 | $0.003470 | $0.003248 | $0.003299 | $14,553.61 | $1,979,653 |
| 2019-03-04 | $0.003288 | $0.003311 | $0.003231 | $0.003294 | $94,922.83 | $1,976,388 |
| 2019-03-05 | $0.003295 | $0.003683 | $0.003281 | $0.003328 | $151,296 | $1,997,043 |
| 2019-03-06 | $0.003330 | $0.003707 | $0.002989 | $0.003243 | $32,840.45 | $1,945,715 |
| 2019-03-07 | $0.003241 | $0.003943 | $0.003237 | $0.003483 | $68,447.96 | $2,089,533 |
| 2019-03-08 | $0.003485 | $0.003500 | $0.003303 | $0.003316 | $46,450.03 | $1,989,421 |
| 2019-03-09 | $0.003313 | $0.003350 | $0.003303 | $0.003334 | $30,758.80 | $2,000,649 |
| 2019-03-10 | $0.003343 | $0.003362 | $0.003324 | $0.003355 | $22,040.83 | $2,013,193 |
| 2019-03-11 | $0.003358 | $0.003561 | $0.003348 | $0.003355 | $33,663.33 | $2,013,281 |
| 2019-03-12 | $0.003353 | $0.003373 | $0.003335 | $0.003367 | $32,301.24 | $2,020,205 |
| 2019-03-13 | $0.003367 | $0.003385 | $0.003327 | $0.003332 | $20,687.35 | $1,999,356 |
| 2019-03-14 | $0.003332 | $0.004074 | $0.003312 | $0.004029 | $34,014.04 | $2,417,101 |
| 2019-03-15 | $0.004025 | $0.004048 | $0.003312 | $0.003433 | $24,792.38 | $2,059,511 |
| 2019-03-16 | $0.003434 | $0.003645 | $0.003429 | $0.003556 | $43,213.18 | $2,133,359 |
| 2019-03-17 | $0.003550 | $0.003554 | $0.003201 | $0.003208 | $29,503.39 | $1,924,712 |
| 2019-03-18 | $0.003217 | $0.003555 | $0.003055 | $0.003538 | $39,437.70 | $2,123,012 |
| 2019-03-19 | $0.003538 | $0.003562 | $0.003480 | $0.003483 | $20,653.77 | $2,089,569 |
| 2019-03-20 | $0.003486 | $0.003569 | $0.003431 | $0.003550 | $11,451.68 | $2,130,247 |
| 2019-03-21 | $0.003549 | $0.003570 | $0.003513 | $0.003525 | $60,179.59 | $2,115,057 |
| 2019-03-22 | $0.003519 | $0.003531 | $0.003224 | $0.003224 | $17,172.83 | $1,934,505 |
| 2019-03-23 | $0.003223 | $0.003297 | $0.003084 | $0.003293 | $60,891.68 | $1,975,860 |
| 2019-03-24 | $0.003295 | $0.003311 | $0.003270 | $0.003295 | $44,196.08 | $1,977,037 |
| 2019-03-25 | $0.003299 | $0.003543 | $0.003017 | $0.003017 | $36,225.05 | $1,809,998 |
| 2019-03-26 | $0.003011 | $0.003011 | $0.002786 | $0.002829 | $15,458.14 | $1,697,355 |
| 2019-03-27 | $0.002830 | $0.002920 | $0.002811 | $0.002892 | $37,537.29 | $1,735,061 |
| 2019-03-28 | $0.002892 | $0.002911 | $0.002268 | $0.002852 | $35,382.97 | $1,710,921 |
| 2019-03-29 | $0.002852 | $0.002855 | $0.002607 | $0.002652 | $90,737.41 | $1,591,099 |
| 2019-03-30 | $0.002650 | $0.002774 | $0.002560 | $0.002631 | $28,207.66 | $1,578,679 |
| 2019-03-31 | $0.002631 | $0.002653 | $0.002542 | $0.002594 | $12,357.42 | $1,556,164 |