Filenet FN
Xếp hạng #?
13:42:07 16/06/2021
Filenet (FN)
Không theo dõi
Lịch sử giá Filenet (FN) 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 | $0.06252 | $0.06516 | $0.06152 | $0.06458 | $154,072 | $0 |
| 2020-09-02 | $0.06467 | $0.06708 | $0.05839 | $0.06000 | $134,939 | $0 |
| 2020-09-03 | $0.05950 | $0.06185 | $0.05306 | $0.05306 | $138,836 | $0 |
| 2020-09-04 | $0.05347 | $0.05911 | $0.04788 | $0.05439 | $124,252 | $0 |
| 2020-09-05 | $0.05317 | $0.05666 | $0.04958 | $0.05146 | $102,900 | $0 |
| 2020-09-06 | $0.05146 | $0.06527 | $0.04928 | $0.05913 | $232,841 | $0 |
| 2020-09-07 | $0.05913 | $0.06185 | $0.05198 | $0.05654 | $192,788 | $0 |
| 2020-09-08 | $0.05729 | $0.05815 | $0.05298 | $0.05683 | $160,941 | $0 |
| 2020-09-09 | $0.05711 | $0.05753 | $0.05236 | $0.05433 | $136,676 | $0 |
| 2020-09-10 | $0.05433 | $0.05685 | $0.05314 | $0.05643 | $144,323 | $0 |
| 2020-09-11 | $0.05643 | $0.05708 | $0.05128 | $0.05362 | $130,562 | $0 |
| 2020-09-12 | $0.05444 | $0.05453 | $0.04973 | $0.05094 | $131,283 | $0 |
| 2020-09-13 | $0.05094 | $0.05114 | $0.04504 | $0.04672 | $147,276 | $0 |
| 2020-09-14 | $0.04589 | $0.04898 | $0.04068 | $0.04660 | $206,808 | $0 |
| 2020-09-15 | $0.04660 | $0.05466 | $0.04377 | $0.05466 | $320,159 | $0 |
| 2020-09-16 | $0.05456 | $0.05494 | $0.04839 | $0.05265 | $242,142 | $0 |
| 2020-09-17 | $0.05265 | $0.05477 | $0.05099 | $0.05275 | $251,379 | $0 |
| 2020-09-18 | $0.05275 | $0.05427 | $0.03686 | $0.04289 | $39,611.82 | $0 |
| 2020-09-19 | $0.04289 | $0.05993 | $0.02964 | $0.04207 | $54,927.42 | $0 |
| 2020-09-20 | $0.04177 | $0.04698 | $0.03990 | $0.04035 | $255,568 | $0 |
| 2020-09-21 | $0.04042 | $0.04213 | $0.03503 | $0.03517 | $155,838 | $0 |
| 2020-09-22 | $0.03521 | $0.03530 | $0.02981 | $0.03054 | $148,044 | $0 |
| 2020-09-23 | $0.03050 | $0.03051 | $0.02326 | $0.02526 | $165,998 | $0 |
| 2020-09-24 | $0.02537 | $0.03122 | $0.02510 | $0.02778 | $194,110 | $0 |
| 2020-09-25 | $0.02784 | $0.02812 | $0.02339 | $0.02381 | $146,746 | $0 |
| 2020-09-26 | $0.02367 | $0.02438 | $0.01995 | $0.02248 | $178,961 | $0 |
| 2020-09-27 | $0.02241 | $0.02265 | $0.01931 | $0.01968 | $123,465 | $0 |
| 2020-09-28 | $0.01968 | $0.01968 | $0.01551 | $0.01553 | $168,995 | $0 |
| 2020-09-29 | $0.01553 | $0.01553 | $0.01066 | $0.01194 | $184,125 | $0 |
| 2020-09-30 | $0.01194 | $0.01290 | $0.01099 | $0.01173 | $93,425.46 | $0 |