Filenet FN
Xếp hạng #?
13:42:07 16/06/2021
Filenet (FN)
Không theo dõi
Lịch sử giá Filenet (FN) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.007165 | $0.007244 | $0.006663 | $0.006875 | $39,011.23 | $0 |
| 2020-12-02 | $0.006861 | $0.007063 | $0.006781 | $0.006814 | $13,572.70 | $0 |
| 2020-12-03 | $0.006813 | $0.006871 | $0.006436 | $0.006505 | $4,204.41 | $0 |
| 2020-12-04 | $0.006506 | $0.006826 | $0.006354 | $0.006720 | $19,645.23 | $0 |
| 2020-12-05 | $0.006713 | $0.006713 | $0.005315 | $0.006393 | $31,748.42 | $0 |
| 2020-12-06 | $0.006395 | $0.006472 | $0.005668 | $0.005759 | $5,577.76 | $0 |
| 2020-12-07 | $0.005759 | $0.006471 | $0.005057 | $0.005492 | $5,130.63 | $0 |
| 2020-12-08 | $0.005492 | $0.006103 | $0.005229 | $0.005594 | $6,434.08 | $0 |
| 2020-12-09 | $0.005594 | $0.005975 | $0.005233 | $0.005974 | $8,822.11 | $0 |
| 2020-12-10 | $0.005973 | $0.006318 | $0.005252 | $0.006203 | $26,170.59 | $0 |
| 2020-12-11 | $0.006199 | $0.006588 | $0.005744 | $0.006543 | $17,382.12 | $0 |
| 2020-12-12 | $0.006539 | $0.007480 | $0.006111 | $0.007324 | $34,465.17 | $0 |
| 2020-12-13 | $0.007327 | $0.007391 | $0.006253 | $0.006329 | $15,216.59 | $0 |
| 2020-12-14 | $0.006329 | $0.006774 | $0.006025 | $0.006262 | $25,121.65 | $0 |
| 2020-12-15 | $0.006262 | $0.006332 | $0.005457 | $0.005874 | $36,763.31 | $0 |
| 2020-12-16 | $0.005874 | $0.006708 | $0.005697 | $0.006480 | $32,920.25 | $0 |
| 2020-12-17 | $0.006477 | $0.006715 | $0.005764 | $0.005994 | $6,438.57 | $0 |
| 2020-12-18 | $0.005995 | $0.006381 | $0.005861 | $0.006101 | $1,082.45 | $0 |
| 2020-12-19 | $0.006101 | $0.006581 | $0.006058 | $0.006073 | $6,719.40 | $0 |
| 2020-12-20 | $0.006073 | $0.006535 | $0.006050 | $0.006256 | $4,441.14 | $0 |
| 2020-12-21 | $0.006245 | $0.006426 | $0.006065 | $0.006387 | $31,908.16 | $0 |
| 2020-12-22 | $0.006384 | $0.006438 | $0.006035 | $0.006315 | $26,610.89 | $0 |
| 2020-12-23 | $0.006308 | $0.006322 | $0.005594 | $0.005714 | $24,908.23 | $0 |
| 2020-12-24 | $0.005700 | $0.005986 | $0.004370 | $0.005259 | $17,655.46 | $0 |
| 2020-12-25 | $0.005236 | $0.005536 | $0.005210 | $0.005313 | $25,072.99 | $0 |
| 2020-12-26 | $0.005309 | $0.005421 | $0.005240 | $0.005373 | $14,329.71 | $0 |
| 2020-12-27 | $0.005372 | $0.005406 | $0.004909 | $0.004947 | $3,216.33 | $0 |
| 2020-12-28 | $0.004943 | $0.005406 | $0.004620 | $0.005138 | $27,501.66 | $0 |
| 2020-12-29 | $0.005138 | $0.005322 | $0.004289 | $0.004385 | $22,916.28 | $0 |
| 2020-12-30 | $0.004384 | $0.004804 | $0.003948 | $0.003955 | $38,720.09 | $0 |
| 2020-12-31 | $0.003955 | $0.004441 | $0.003948 | $0.004262 | $3,665.22 | $0 |