Fintab FNTB
Xếp hạng #?
10:17:43 23/10/2020
Fintab (FNTB)
Không theo dõi
Lịch sử giá Fintab (FNTB) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.04442 | $0.04729 | $0.04293 | $0.04692 | $435.75 | $130,397 |
| 2018-09-02 | $0.04694 | $0.04949 | $0.04566 | $0.04643 | $447.67 | $129,043 |
| 2018-09-03 | $0.04736 | $0.05634 | $0.03053 | $0.04249 | $1,625.99 | $118,091 |
| 2018-09-04 | $0.04249 | $0.04691 | $0.03762 | $0.04594 | $786.89 | $127,680 |
| 2018-09-05 | $0.04597 | $0.04688 | $0.03653 | $0.04196 | $1,508.60 | $116,618 |
| 2018-09-06 | $0.04317 | $0.04317 | $0.03379 | $0.03541 | $806.64 | $98,414.48 |
| 2018-09-07 | $0.03537 | $0.03546 | $0.03431 | $0.03470 | $708.77 | $96,435.83 |
| 2018-09-08 | $0.03474 | $0.03509 | $0.03468 | $0.03500 | $715.02 | $97,286.05 |
| 2018-09-10 | $0.03394 | $0.03403 | $0.03284 | $0.03384 | $360.26 | $94,056.96 |
| 2018-09-11 | $0.03390 | $0.03511 | $0.02916 | $0.02969 | $303.99 | $82,516.94 |
| 2018-09-12 | $0.02951 | $0.03381 | $0.02932 | $0.03220 | $244.99 | $89,500.71 |
| 2018-09-13 | $0.03223 | $0.03301 | $0.03190 | $0.03223 | $245.36 | $89,571.03 |
| 2018-09-14 | $0.03221 | $0.03271 | $0.03051 | $0.03081 | $329.50 | $85,629.30 |
| 2018-09-15 | $0.03070 | $0.03099 | $0.02820 | $0.03073 | $518.48 | $85,402.50 |
| 2018-09-16 | $0.03081 | $0.03081 | $0.02925 | $0.03021 | $292.32 | $83,956.11 |
| 2018-09-17 | $0.03028 | $0.03073 | $0.02710 | $0.02889 | $270.37 | $80,285.65 |
| 2018-09-18 | $0.02889 | $0.03020 | $0.02551 | $0.02984 | $362.82 | $82,936.91 |
| 2018-09-19 | $0.02986 | $0.03268 | $0.02975 | $0.03232 | $282.13 | $89,824.51 |
| 2018-09-20 | $0.03201 | $0.03572 | $0.02804 | $0.03365 | $449.75 | $93,538.05 |
| 2018-09-21 | $0.03366 | $0.03444 | $0.03029 | $0.03074 | $313.14 | $85,436.13 |
| 2018-09-22 | $0.03076 | $0.03378 | $0.03076 | $0.03346 | $345.93 | $92,990.51 |
| 2018-09-23 | $0.03347 | $0.03394 | $0.03175 | $0.03320 | $275.40 | $92,265.64 |
| 2018-09-24 | $0.03320 | $0.03352 | $0.03247 | $0.03281 | $224.72 | $91,204.47 |
| 2018-09-25 | $0.03284 | $0.03522 | $0.03190 | $0.03511 | $281.23 | $97,594.28 |
| 2018-09-26 | $0.03493 | $0.03560 | $0.03434 | $0.03485 | $377.17 | $96,862.47 |
| 2018-09-27 | $0.03509 | $0.03587 | $0.03239 | $0.03431 | $417.73 | $95,373.83 |
| 2018-09-28 | $0.03299 | $0.03472 | $0.03087 | $0.03377 | $379.55 | $93,849.34 |
| 2018-09-29 | $0.03381 | $0.03550 | $0.03193 | $0.03478 | $370.70 | $96,674.86 |
| 2018-09-30 | $0.03477 | $0.03565 | $0.03314 | $0.03495 | $382.82 | $97,141.52 |