FarmaTrust FTT
Xếp hạng #?
15:44:03 08/01/2021
FarmaTrust (FTT)
Không theo dõi
Lịch sử giá FarmaTrust (FTT) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.001085 | $0.001093 | $0.001069 | $0.001086 | $377.34 | $651,595 |
| 2019-11-02 | $0.001086 | $0.001091 | $0.001085 | $0.001089 | $0 | $653,249 |
| 2019-11-03 | $0.001089 | $0.001089 | $0.001089 | $0.001089 | $0 | $653,249 |
| 2019-11-04 | $0.001089 | $0.001089 | $0.001089 | $0.001089 | $0 | $653,249 |
| 2019-11-05 | $0.001089 | $0.001557 | $0.0009340 | $0.0009522 | $2,143.69 | $571,349 |
| 2019-11-06 | $0.0009519 | $0.0009519 | $0.0008745 | $0.0008867 | $479.00 | $532,004 |
| 2019-11-07 | $0.0008858 | $0.001015 | $0.0007105 | $0.0007156 | $1,606.01 | $429,359 |
| 2019-11-08 | $0.0007157 | $0.001040 | $0.0006949 | $0.0007835 | $58.54 | $470,130 |
| 2019-11-09 | $0.0007838 | $0.0007903 | $0.0007820 | $0.0007868 | $0 | $472,083 |
| 2019-11-10 | $0.0007868 | $0.0007868 | $0.0007868 | $0.0007868 | $0 | $472,083 |
| 2019-11-11 | $0.0007868 | $0.0007868 | $0.0007868 | $0.0007868 | $0 | $472,083 |
| 2019-11-12 | $0.0007868 | $0.0007868 | $0.0007160 | $0.0007197 | $761.15 | $431,844 |
| 2019-11-13 | $0.0007196 | $0.0007773 | $0.0007162 | $0.0007710 | $587.76 | $462,616 |
| 2019-11-14 | $0.0007712 | $0.0007730 | $0.0004770 | $0.0004770 | $0 | $286,172 |
| 2019-11-15 | $0.0004770 | $0.0004770 | $0.0004770 | $0.0004770 | $0 | $286,172 |
| 2019-11-16 | $0.0004770 | $0.0004770 | $0.0004770 | $0.0004770 | $0 | $286,172 |
| 2019-11-17 | $0.0004770 | $0.0004770 | $0.0004770 | $0.0004770 | $0 | $286,172 |
| 2019-11-18 | $0.0004770 | $0.0004770 | $0.0004770 | $0.0004770 | $0 | $286,172 |
| 2019-11-19 | $0.0004770 | $0.0008320 | $0.0004770 | $0.0008299 | $375.27 | $497,948 |
| 2019-11-20 | $0.0008299 | $0.0008347 | $0.0005673 | $0.0005687 | $3.41 | $341,207 |
| 2019-11-21 | $0.0005687 | $0.0005696 | $0.0005668 | $0.0005688 | $0 | $341,290 |
| 2019-11-22 | $0.0005688 | $0.0007209 | $0.0005561 | $0.0005822 | $679.54 | $349,315 |
| 2019-11-23 | $0.0005820 | $0.0005964 | $0.0005716 | $0.0005903 | $0 | $354,174 |
| 2019-11-24 | $0.0005903 | $0.0005903 | $0.0005903 | $0.0005903 | $0 | $354,174 |
| 2019-11-25 | $0.0005903 | $0.0006082 | $0.0005903 | $0.0005975 | $32.91 | $358,476 |
| 2019-11-26 | $0.0005976 | $0.001007 | $0.0005924 | $0.0007082 | $17.93 | $424,913 |
| 2019-11-27 | $0.0007046 | $0.003795 | $0.0006020 | $0.002228 | $9.49 | $1,336,622 |
| 2019-11-28 | $0.002229 | $0.002438 | $0.0005205 | $0.0005218 | $31.37 | $313,064 |
| 2019-11-29 | $0.0005218 | $0.0005318 | $0.0005212 | $0.0005305 | $0 | $318,278 |
| 2019-11-30 | $0.0005305 | $0.0005305 | $0.0005305 | $0.0005305 | $0 | $318,278 |