Filenet FN
Xếp hạng #?
13:42:07 16/06/2021
Filenet (FN)
Không theo dõi
Lịch sử giá Filenet (FN) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.1456 | $0.1470 | $0.1353 | $0.1371 | $344,448 | $0 |
| 2020-08-02 | $0.1375 | $0.1430 | $0.09316 | $0.1071 | $372,312 | $0 |
| 2020-08-03 | $0.1066 | $0.1135 | $0.09571 | $0.1011 | $304,351 | $0 |
| 2020-08-04 | $0.09974 | $0.1036 | $0.08731 | $0.08917 | $259,135 | $0 |
| 2020-08-05 | $0.08932 | $0.08967 | $0.07998 | $0.08109 | $254,057 | $0 |
| 2020-08-06 | $0.08109 | $0.08782 | $0.07387 | $0.07879 | $269,731 | $0 |
| 2020-08-07 | $0.08005 | $0.08157 | $0.07373 | $0.07565 | $185,213 | $0 |
| 2020-08-08 | $0.07518 | $0.07953 | $0.07367 | $0.07601 | $204,387 | $0 |
| 2020-08-09 | $0.07487 | $0.07638 | $0.06451 | $0.06622 | $196,361 | $0 |
| 2020-08-10 | $0.06622 | $0.06812 | $0.05474 | $0.06412 | $152,644 | $0 |
| 2020-08-11 | $0.06410 | $0.06410 | $0.05519 | $0.05699 | $128,635 | $0 |
| 2020-08-12 | $0.05585 | $0.05925 | $0.05092 | $0.05286 | $129,507 | $0 |
| 2020-08-13 | $0.05283 | $0.05335 | $0.04840 | $0.05022 | $150,426 | $0 |
| 2020-08-14 | $0.05090 | $0.08529 | $0.04464 | $0.05922 | $239,833 | $0 |
| 2020-08-15 | $0.05998 | $0.07867 | $0.05808 | $0.06806 | $349,334 | $0 |
| 2020-08-16 | $0.07002 | $0.09364 | $0.06510 | $0.08639 | $577,098 | $0 |
| 2020-08-17 | $0.08639 | $0.09497 | $0.08492 | $0.09026 | $443,340 | $0 |
| 2020-08-18 | $0.09066 | $0.09066 | $0.07879 | $0.08451 | $340,334 | $0 |
| 2020-08-19 | $0.08345 | $0.08598 | $0.07031 | $0.07268 | $462,861 | $0 |
| 2020-08-20 | $0.07268 | $0.07861 | $0.06983 | $0.07428 | $283,095 | $0 |
| 2020-08-21 | $0.07388 | $0.07685 | $0.06941 | $0.07217 | $212,199 | $0 |
| 2020-08-22 | $0.07200 | $0.07328 | $0.06601 | $0.06860 | $186,814 | $0 |
| 2020-08-23 | $0.06856 | $0.07137 | $0.06614 | $0.07052 | $177,344 | $0 |
| 2020-08-24 | $0.06989 | $0.07496 | $0.06848 | $0.06925 | $186,814 | $0 |
| 2020-08-25 | $0.06902 | $0.07018 | $0.06641 | $0.06787 | $160,004 | $0 |
| 2020-08-26 | $0.06825 | $0.06898 | $0.06432 | $0.06780 | $179,008 | $0 |
| 2020-08-27 | $0.06797 | $0.07002 | $0.06515 | $0.06677 | $165,669 | $0 |
| 2020-08-28 | $0.06681 | $0.06851 | $0.06399 | $0.06578 | $144,862 | $0 |
| 2020-08-29 | $0.06592 | $0.06908 | $0.06422 | $0.06662 | $147,450 | $0 |
| 2020-08-30 | $0.06668 | $0.06865 | $0.06543 | $0.06699 | $158,177 | $0 |
| 2020-08-31 | $0.06696 | $0.06853 | $0.06083 | $0.06254 | $186,661 | $0 |