Filenet FN
Xếp hạng #?
13:42:07 16/06/2021
Filenet (FN)
Không theo dõi
Lịch sử giá Filenet (FN) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.2769 | $0.3399 | $0.2754 | $0.3363 | $516,496 | $0 |
| 2020-02-02 | $0.3366 | $0.3509 | $0.3262 | $0.3409 | $438,227 | $0 |
| 2020-02-03 | $0.3409 | $0.3839 | $0.3347 | $0.3695 | $686,895 | $0 |
| 2020-02-04 | $0.3695 | $0.3793 | $0.3372 | $0.3706 | $738,527 | $0 |
| 2020-02-05 | $0.3699 | $0.3841 | $0.3495 | $0.3558 | $704,930 | $0 |
| 2020-02-06 | $0.3559 | $0.3591 | $0.3313 | $0.3383 | $512,495 | $0 |
| 2020-02-07 | $0.3380 | $0.3479 | $0.3297 | $0.3320 | $491,140 | $0 |
| 2020-02-08 | $0.3321 | $0.3341 | $0.3090 | $0.3164 | $471,305 | $0 |
| 2020-02-09 | $0.3162 | $0.3319 | $0.3155 | $0.3235 | $445,618 | $0 |
| 2020-02-10 | $0.3236 | $0.3244 | $0.2912 | $0.3025 | $426,973 | $0 |
| 2020-02-11 | $0.3027 | $0.3183 | $0.3005 | $0.3153 | $459,359 | $0 |
| 2020-02-12 | $0.3149 | $0.3357 | $0.3141 | $0.3320 | $538,603 | $0 |
| 2020-02-13 | $0.3320 | $0.3328 | $0.3109 | $0.3193 | $441,773 | $0 |
| 2020-02-14 | $0.3192 | $0.3280 | $0.3136 | $0.3185 | $391,216 | $0 |
| 2020-02-15 | $0.3185 | $0.3256 | $0.3130 | $0.3184 | $439,340 | $0 |
| 2020-02-16 | $0.3182 | $0.3190 | $0.2959 | $0.2994 | $506,497 | $0 |
| 2020-02-17 | $0.3019 | $0.3047 | $0.2830 | $0.2851 | $558,690 | $0 |
| 2020-02-18 | $0.2852 | $0.2994 | $0.2852 | $0.2931 | $406,136 | $0 |
| 2020-02-19 | $0.2930 | $0.3049 | $0.2791 | $0.2918 | $418,959 | $0 |
| 2020-02-20 | $0.2926 | $0.3040 | $0.2825 | $0.2836 | $415,670 | $0 |
| 2020-02-21 | $0.2851 | $0.2927 | $0.2781 | $0.2830 | $377,992 | $0 |
| 2020-02-22 | $0.2827 | $0.2858 | $0.2792 | $0.2810 | $335,393 | $0 |
| 2020-02-23 | $0.2810 | $0.2925 | $0.2741 | $0.2847 | $342,458 | $0 |
| 2020-02-24 | $0.2841 | $0.3409 | $0.2759 | $0.3270 | $480,235 | $0 |
| 2020-02-25 | $0.3270 | $0.3274 | $0.2986 | $0.3044 | $691,145 | $0 |
| 2020-02-26 | $0.3048 | $0.3529 | $0.2936 | $0.3395 | $1,229,562 | $0 |
| 2020-02-27 | $0.3395 | $0.3673 | $0.3343 | $0.3525 | $886,396 | $0 |
| 2020-02-28 | $0.3529 | $0.3875 | $0.3452 | $0.3656 | $1,252,599 | $0 |
| 2020-02-29 | $0.3654 | $0.3728 | $0.3501 | $0.3634 | $1,130,186 | $0 |