Filenet FN
Xếp hạng #?
13:42:07 16/06/2021
Filenet (FN)
Không theo dõi
Lịch sử giá Filenet (FN) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.4479 | $0.4497 | $0.4239 | $0.4340 | $382,565 | $0 |
| 2020-01-02 | $0.4336 | $0.4647 | $0.3981 | $0.3989 | $428,652 | $0 |
| 2020-01-03 | $0.4011 | $0.4684 | $0.3916 | $0.4147 | $634,547 | $0 |
| 2020-01-04 | $0.4148 | $0.4210 | $0.3848 | $0.3967 | $446,775 | $0 |
| 2020-01-05 | $0.3968 | $0.4291 | $0.3921 | $0.4094 | $428,375 | $0 |
| 2020-01-06 | $0.4091 | $0.4098 | $0.3911 | $0.3949 | $493,409 | $0 |
| 2020-01-07 | $0.3949 | $0.4182 | $0.3856 | $0.3904 | $471,043 | $0 |
| 2020-01-08 | $0.3904 | $0.3969 | $0.3850 | $0.3902 | $511,190 | $0 |
| 2020-01-09 | $0.3904 | $0.3971 | $0.3849 | $0.3944 | $429,233 | $0 |
| 2020-01-10 | $0.3937 | $0.3965 | $0.3831 | $0.3885 | $500,656 | $0 |
| 2020-01-11 | $0.3885 | $0.3988 | $0.3753 | $0.3931 | $600,813 | $0 |
| 2020-01-12 | $0.3933 | $0.3970 | $0.3837 | $0.3891 | $664,416 | $0 |
| 2020-01-13 | $0.3885 | $0.3907 | $0.3703 | $0.3765 | $391,327 | $0 |
| 2020-01-14 | $0.3764 | $0.3775 | $0.3537 | $0.3609 | $651,025 | $0 |
| 2020-01-15 | $0.3618 | $0.3641 | $0.3437 | $0.3603 | $717,996 | $0 |
| 2020-01-16 | $0.3587 | $0.3668 | $0.3435 | $0.3504 | $513,920 | $0 |
| 2020-01-17 | $0.3509 | $0.3553 | $0.3450 | $0.3500 | $613,094 | $0 |
| 2020-01-18 | $0.3501 | $0.3525 | $0.3423 | $0.3469 | $576,366 | $0 |
| 2020-01-19 | $0.3467 | $0.3518 | $0.3389 | $0.3410 | $602,352 | $0 |
| 2020-01-20 | $0.3410 | $0.3426 | $0.3020 | $0.3314 | $561,293 | $0 |
| 2020-01-21 | $0.3314 | $0.3321 | $0.3139 | $0.3155 | $401,501 | $0 |
| 2020-01-22 | $0.3159 | $0.3204 | $0.3011 | $0.3154 | $374,495 | $0 |
| 2020-01-23 | $0.3152 | $0.3187 | $0.3083 | $0.3128 | $377,094 | $0 |
| 2020-01-24 | $0.3128 | $0.3184 | $0.3089 | $0.3098 | $390,261 | $0 |
| 2020-01-25 | $0.3102 | $0.3103 | $0.3018 | $0.3056 | $358,164 | $0 |
| 2020-01-26 | $0.3056 | $0.3083 | $0.3024 | $0.3080 | $368,022 | $0 |
| 2020-01-27 | $0.3073 | $0.3089 | $0.3010 | $0.3046 | $426,114 | $0 |
| 2020-01-28 | $0.3047 | $0.3150 | $0.3000 | $0.3061 | $373,655 | $0 |
| 2020-01-29 | $0.3060 | $0.3070 | $0.2951 | $0.3031 | $354,360 | $0 |
| 2020-01-30 | $0.3034 | $0.3041 | $0.2930 | $0.2991 | $373,194 | $0 |
| 2020-01-31 | $0.2989 | $0.3014 | $0.2607 | $0.2771 | $377,555 | $0 |