Fintab FNTB
Xếp hạng #?
10:17:43 23/10/2020
Fintab (FNTB)
Không theo dõi
Lịch sử giá Fintab (FNTB) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.03485 | $0.03520 | $0.03314 | $0.03468 | $379.30 | $96,388.31 |
| 2018-10-02 | $0.03419 | $0.03495 | $0.03341 | $0.03431 | $374.58 | $95,352.99 |
| 2018-10-03 | $0.03432 | $0.03466 | $0.03219 | $0.03291 | $387.45 | $91,464.07 |
| 2018-10-04 | $0.03295 | $0.03489 | $0.03269 | $0.03425 | $401.64 | $95,204.01 |
| 2018-10-05 | $0.03356 | $0.03490 | $0.03315 | $0.03469 | $209.57 | $96,403.04 |
| 2018-10-06 | $0.03476 | $0.03500 | $0.03365 | $0.03449 | $299.31 | $95,855.78 |
| 2018-10-07 | $0.03448 | $0.03495 | $0.03339 | $0.03475 | $393.85 | $96,583.70 |
| 2018-10-08 | $0.03491 | $0.03532 | $0.03419 | $0.03512 | $405.66 | $97,617.07 |
| 2018-10-09 | $0.03498 | $0.03529 | $0.03346 | $0.03442 | $399.14 | $95,679.01 |
| 2018-10-10 | $0.03396 | $0.03494 | $0.03285 | $0.03330 | $418.95 | $92,541.91 |
| 2018-10-11 | $0.03318 | $0.03318 | $0.03065 | $0.03268 | $369.30 | $90,837.04 |
| 2018-10-12 | $0.03264 | $0.03315 | $0.03081 | $0.03081 | $355.09 | $85,631.25 |
| 2018-10-13 | $0.03081 | $0.03305 | $0.02935 | $0.03239 | $360.65 | $90,037.96 |
| 2018-10-14 | $0.03240 | $0.03334 | $0.02958 | $0.02999 | $392.52 | $83,349.65 |
| 2018-10-15 | $0.03002 | $0.03391 | $0.02909 | $0.02963 | $441.59 | $82,362.69 |
| 2018-10-16 | $0.02994 | $0.03341 | $0.02951 | $0.03331 | $338.26 | $92,576.93 |
| 2018-10-17 | $0.03342 | $0.03342 | $0.03040 | $0.03065 | $345.08 | $85,182.65 |
| 2018-10-18 | $0.03077 | $0.03359 | $0.03055 | $0.03284 | $410.06 | $91,275.07 |
| 2018-10-19 | $0.03283 | $0.03401 | $0.03225 | $0.03337 | $366.52 | $92,758.98 |
| 2018-10-20 | $0.03351 | $0.03380 | $0.03159 | $0.03216 | $833.60 | $89,383.14 |
| 2018-10-21 | $0.03217 | $0.03317 | $0.03063 | $0.03223 | $402.81 | $89,573.53 |
| 2018-10-22 | $0.03163 | $0.03246 | $0.03127 | $0.03168 | $360.86 | $88,057.93 |
| 2018-10-23 | $0.03155 | $0.03227 | $0.03047 | $0.03176 | $377.84 | $88,277.50 |
| 2018-10-24 | $0.03162 | $0.03287 | $0.03091 | $0.03277 | $373.73 | $91,084.13 |
| 2018-10-25 | $0.03279 | $0.03398 | $0.03092 | $0.03359 | $368.79 | $93,351.55 |
| 2018-10-26 | $0.03352 | $0.03396 | $0.03182 | $0.03240 | $369.61 | $90,059.64 |
| 2018-10-27 | $0.03241 | $0.03274 | $0.03097 | $0.03206 | $356.25 | $89,102.70 |
| 2018-10-28 | $0.03223 | $0.03269 | $0.02614 | $0.03034 | $499.67 | $84,325.49 |
| 2018-10-29 | $0.03038 | $0.03123 | $0.02835 | $0.02874 | $265.32 | $79,870.41 |
| 2018-10-30 | $0.02867 | $0.03188 | $0.02835 | $0.03148 | $236.06 | $87,493.71 |
| 2018-10-31 | $0.03077 | $0.03170 | $0.03045 | $0.03106 | $281.35 | $86,325.26 |