FarmaTrust FTT
Xếp hạng #?
15:44:03 08/01/2021
FarmaTrust (FTT)
Không theo dõi
Lịch sử giá FarmaTrust (FTT) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.02650 | $0.04297 | $0.02425 | $0.03020 | $1,289.05 | $18,119,472 |
| 2020-09-02 | $0.03020 | $0.03999 | $0.01168 | $0.01169 | $81.22 | $7,012,615 |
| 2020-09-03 | $0.01167 | $0.04581 | $0.01167 | $0.02694 | $545.32 | $16,163,418 |
| 2020-09-04 | $0.02695 | $0.04036 | $0.02685 | $0.03985 | $389.52 | $23,909,423 |
| 2020-09-05 | $0.03984 | $0.04015 | $0.02677 | $0.02745 | $396.40 | $16,469,662 |
| 2020-09-06 | $0.02745 | $0.06153 | $0.02221 | $0.03369 | $1,858.16 | $20,211,945 |
| 2020-09-07 | $0.03369 | $0.04157 | $0.02506 | $0.02653 | $205.67 | $15,918,870 |
| 2020-09-08 | $0.02654 | $0.03010 | $0.02444 | $0.02471 | $107.50 | $14,826,523 |
| 2020-09-09 | $0.02471 | $0.02659 | $0.02441 | $0.02630 | $90.61 | $15,777,086 |
| 2020-09-10 | $0.02630 | $0.02676 | $0.02630 | $0.02645 | $0 | $15,868,371 |
| 2020-09-11 | $0.02645 | $0.02645 | $0.02215 | $0.02263 | $672.12 | $13,579,065 |
| 2020-09-12 | $0.02264 | $0.02265 | $0.01648 | $0.01672 | $1,145.52 | $10,033,761 |
| 2020-09-13 | $0.01672 | $0.03126 | $0.01228 | $0.02469 | $1,110.32 | $14,811,093 |
| 2020-09-14 | $0.02469 | $0.02568 | $0.02455 | $0.02556 | $0 | $15,337,318 |
| 2020-09-15 | $0.02556 | $0.02556 | $0.02556 | $0.02556 | $0 | $15,337,318 |
| 2020-09-16 | $0.02556 | $0.02556 | $0.02556 | $0.02556 | $0 | $15,337,318 |
| 2020-09-17 | $0.02556 | $0.03155 | $0.01307 | $0.02725 | $2,515.36 | $16,347,081 |
| 2020-09-18 | $0.02725 | $0.02747 | $0.02698 | $0.02707 | $0 | $16,239,407 |
| 2020-09-19 | $0.02707 | $0.02764 | $0.01416 | $0.01428 | $210.79 | $8,567,826 |
| 2020-09-20 | $0.01428 | $0.02711 | $0.01068 | $0.01141 | $821.07 | $6,844,796 |
| 2020-09-21 | $0.01141 | $0.01416 | $0.009664 | $0.01368 | $0 | $8,205,380 |
| 2020-09-22 | $0.01368 | $0.01368 | $0.01368 | $0.01368 | $0 | $8,205,380 |
| 2020-09-23 | $0.007450 | $0.02276 | $0.007400 | $0.01332 | $949.82 | $7,992,333 |
| 2020-09-24 | $0.01332 | $0.01392 | $0.007529 | $0.007606 | $0 | $4,563,412 |
| 2020-09-25 | $0.007606 | $0.007617 | $0.007474 | $0.007567 | $0 | $4,540,113 |
| 2020-09-26 | $0.007567 | $0.01400 | $0.007549 | $0.01398 | $22.58 | $8,385,887 |
| 2020-09-27 | $0.01398 | $0.01405 | $0.001226 | $0.01401 | $87.28 | $8,404,923 |
| 2020-09-28 | $0.01401 | $0.01423 | $0.007578 | $0.007583 | $0 | $4,549,847 |
| 2020-09-29 | $0.007583 | $0.01393 | $0.007568 | $0.01388 | $187.62 | $8,328,814 |
| 2020-09-30 | $0.01388 | $0.01388 | $0.007448 | $0.007532 | $0 | $4,519,412 |