FarmaTrust FTT
Xếp hạng #?
15:44:03 08/01/2021
FarmaTrust (FTT)
Không theo dõi
Lịch sử giá FarmaTrust (FTT) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.002987 | $0.003397 | $0.002941 | $0.003275 | $19,195.37 | $1,965,034 |
| 2019-05-02 | $0.003274 | $0.003274 | $0.002755 | $0.003130 | $25,544.49 | $1,878,258 |
| 2019-05-03 | $0.003131 | $0.003238 | $0.003116 | $0.003197 | $33,885.56 | $1,918,452 |
| 2019-05-04 | $0.003197 | $0.003218 | $0.002859 | $0.002875 | $45,750.49 | $1,724,835 |
| 2019-05-05 | $0.002876 | $0.002885 | $0.002520 | $0.002628 | $33,121.28 | $1,576,695 |
| 2019-05-06 | $0.002628 | $0.003156 | $0.002581 | $0.003137 | $32,173.41 | $1,881,922 |
| 2019-05-07 | $0.003136 | $0.003204 | $0.003024 | $0.003024 | $30,622.78 | $1,814,561 |
| 2019-05-08 | $0.003018 | $0.003021 | $0.002731 | $0.002737 | $53,783.18 | $1,642,449 |
| 2019-05-09 | $0.002737 | $0.002742 | $0.002675 | $0.002731 | $37,464.95 | $1,638,341 |
| 2019-05-10 | $0.002731 | $0.002794 | $0.002435 | $0.002494 | $52,445.36 | $1,496,150 |
| 2019-05-11 | $0.002496 | $0.004008 | $0.002495 | $0.003916 | $91,058.23 | $2,349,561 |
| 2019-05-12 | $0.003912 | $0.003944 | $0.003107 | $0.003107 | $81,654.83 | $1,864,362 |
| 2019-05-13 | $0.003107 | $0.003252 | $0.002954 | $0.003096 | $101,884 | $1,857,808 |
| 2019-05-14 | $0.003095 | $0.003172 | $0.002902 | $0.003064 | $153,630 | $1,838,448 |
| 2019-05-15 | $0.003065 | $0.003246 | $0.002713 | $0.003109 | $133,414 | $1,865,457 |
| 2019-05-16 | $0.003108 | $0.003413 | $0.002869 | $0.002922 | $194,278 | $1,752,978 |
| 2019-05-17 | $0.002925 | $0.002937 | $0.001858 | $0.002051 | $119,426 | $1,230,402 |
| 2019-05-18 | $0.002051 | $0.002200 | $0.001948 | $0.002114 | $27,829.28 | $1,268,525 |
| 2019-05-19 | $0.002114 | $0.002338 | $0.002109 | $0.002278 | $52,201.16 | $1,366,957 |
| 2019-05-20 | $0.002278 | $0.002278 | $0.002197 | $0.002224 | $54,103.64 | $1,334,103 |
| 2019-05-21 | $0.002225 | $0.002639 | $0.002155 | $0.002631 | $57,977.45 | $1,578,437 |
| 2019-05-22 | $0.002631 | $0.002766 | $0.002581 | $0.002695 | $57,558.82 | $1,616,729 |
| 2019-05-23 | $0.002695 | $0.002836 | $0.002612 | $0.002651 | $36,642.61 | $1,590,811 |
| 2019-05-24 | $0.002651 | $0.002662 | $0.001989 | $0.002075 | $49,521.13 | $1,244,772 |
| 2019-05-25 | $0.002075 | $0.002310 | $0.002073 | $0.002225 | $26,648.50 | $1,335,223 |
| 2019-05-26 | $0.002227 | $0.002228 | $0.001919 | $0.002024 | $88,511.66 | $1,214,552 |
| 2019-05-27 | $0.002025 | $0.002040 | $0.0006272 | $0.001578 | $85,854.92 | $946,847 |
| 2019-05-28 | $0.001577 | $0.001897 | $0.001567 | $0.001772 | $55,121.27 | $1,063,313 |
| 2019-05-29 | $0.001773 | $0.001777 | $0.001549 | $0.001695 | $39,420.63 | $1,017,278 |
| 2019-05-30 | $0.001695 | $0.002436 | $0.001684 | $0.002135 | $135,225 | $1,281,132 |
| 2019-05-31 | $0.002135 | $0.002147 | $0.001742 | $0.001770 | $53,008.44 | $1,061,758 |