FarmaTrust FTT
Xếp hạng #?
15:44:03 08/01/2021
FarmaTrust (FTT)
Không theo dõi
Lịch sử giá FarmaTrust (FTT) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.002594 | $0.002871 | $0.002594 | $0.002671 | $77,944.93 | $1,602,769 |
| 2019-04-02 | $0.002671 | $0.002809 | $0.002582 | $0.002714 | $176,662 | $1,628,556 |
| 2019-04-03 | $0.002716 | $0.003461 | $0.002713 | $0.003012 | $171,634 | $1,806,984 |
| 2019-04-04 | $0.003009 | $0.003408 | $0.002654 | $0.003026 | $84,843.61 | $1,815,700 |
| 2019-04-05 | $0.003025 | $0.003447 | $0.003021 | $0.003316 | $64,516.63 | $1,989,843 |
| 2019-04-06 | $0.003317 | $0.004152 | $0.003289 | $0.003679 | $71,497.66 | $2,207,192 |
| 2019-04-07 | $0.003681 | $0.003715 | $0.003601 | $0.003641 | $197,196 | $2,184,341 |
| 2019-04-08 | $0.003617 | $0.003688 | $0.003375 | $0.003436 | $191,439 | $2,061,863 |
| 2019-04-09 | $0.003436 | $0.003468 | $0.003371 | $0.003441 | $117,295 | $2,064,836 |
| 2019-04-10 | $0.003441 | $0.003466 | $0.003346 | $0.003370 | $89,525.96 | $2,022,250 |
| 2019-04-11 | $0.003370 | $0.003415 | $0.002898 | $0.002906 | $143,573 | $1,743,361 |
| 2019-04-12 | $0.002904 | $0.002921 | $0.002826 | $0.002836 | $48,350.58 | $1,701,704 |
| 2019-04-13 | $0.002835 | $0.002883 | $0.002818 | $0.002870 | $53,873.80 | $1,722,098 |
| 2019-04-14 | $0.002870 | $0.002892 | $0.002846 | $0.002884 | $31,146.22 | $1,730,286 |
| 2019-04-15 | $0.002884 | $0.003830 | $0.002445 | $0.003590 | $70,854.29 | $2,154,053 |
| 2019-04-16 | $0.003590 | $0.003754 | $0.003527 | $0.003594 | $79,154.79 | $2,156,280 |
| 2019-04-17 | $0.003595 | $0.003672 | $0.002974 | $0.003125 | $37,054.30 | $1,875,077 |
| 2019-04-18 | $0.003125 | $0.003247 | $0.003053 | $0.003246 | $36,296.06 | $1,947,416 |
| 2019-04-19 | $0.003246 | $0.003411 | $0.003179 | $0.003344 | $34,339.51 | $2,006,602 |
| 2019-04-20 | $0.003344 | $0.003631 | $0.003325 | $0.003469 | $37,286.74 | $2,081,655 |
| 2019-04-21 | $0.003469 | $0.003478 | $0.002678 | $0.002890 | $60,579.19 | $1,733,793 |
| 2019-04-22 | $0.002891 | $0.002948 | $0.002889 | $0.002928 | $33,654.82 | $1,756,958 |
| 2019-04-23 | $0.002928 | $0.003055 | $0.002916 | $0.002972 | $26,189.94 | $1,783,500 |
| 2019-04-24 | $0.002972 | $0.002974 | $0.002875 | $0.002885 | $53,899.30 | $1,731,010 |
| 2019-04-25 | $0.002884 | $0.003032 | $0.002315 | $0.002928 | $113,111 | $1,756,864 |
| 2019-04-26 | $0.002929 | $0.002988 | $0.002587 | $0.002723 | $66,636.41 | $1,633,942 |
| 2019-04-27 | $0.002724 | $0.002999 | $0.002714 | $0.002977 | $19,140.05 | $1,786,346 |
| 2019-04-28 | $0.002977 | $0.003051 | $0.002578 | $0.002635 | $34,287.98 | $1,581,017 |
| 2019-04-29 | $0.002635 | $0.002907 | $0.002623 | $0.002902 | $55,176.10 | $1,740,926 |
| 2019-04-30 | $0.002902 | $0.002993 | $0.002807 | $0.002986 | $35,900.79 | $1,791,841 |