Fintab FNTB
Xếp hạng #?
10:17:43 23/10/2020
Fintab (FNTB)
Không theo dõi
Lịch sử giá Fintab (FNTB) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.03144 | $0.03182 | $0.03068 | $0.03118 | $267.48 | $86,672.96 |
| 2018-11-02 | $0.03118 | $0.03215 | $0.03112 | $0.03188 | $292.62 | $88,602.41 |
| 2018-11-03 | $0.03188 | $0.03207 | $0.03059 | $0.03129 | $288.67 | $86,955.07 |
| 2018-11-04 | $0.03135 | $0.03173 | $0.02665 | $0.03127 | $300.45 | $86,920.33 |
| 2018-11-05 | $0.03126 | $0.03182 | $0.02981 | $0.03144 | $247.39 | $87,393.93 |
| 2018-11-06 | $0.03157 | $0.03253 | $0.02564 | $0.02598 | $368.28 | $72,031.15 |
| 2018-11-07 | $0.02599 | $0.02743 | $0.02088 | $0.02490 | $328.86 | $69,197.84 |
| 2018-11-08 | $0.02490 | $0.02574 | $0.02121 | $0.02374 | $254.68 | $65,972.09 |
| 2018-11-09 | $0.02374 | $0.02579 | $0.02291 | $0.02483 | $208.07 | $69,014.12 |
| 2018-11-10 | $0.02515 | $0.02576 | $0.02370 | $0.02525 | $279.52 | $70,170.35 |
| 2018-11-11 | $0.02523 | $0.02565 | $0.02149 | $0.02474 | $311.50 | $68,753.70 |
| 2018-11-12 | $0.02412 | $0.02564 | $0.02393 | $0.02450 | $271.89 | $68,093.04 |
| 2018-11-13 | $0.02439 | $0.02553 | $0.02427 | $0.02476 | $291.05 | $68,822.07 |
| 2018-11-14 | $0.02456 | $0.02525 | $0.02126 | $0.02217 | $257.45 | $61,628.18 |
| 2018-11-15 | $0.02230 | $0.02271 | $0.01990 | $0.02182 | $162.30 | $60,638.44 |
| 2018-11-16 | $0.02181 | $0.02184 | $0.02056 | $0.02091 | $195.71 | $58,118.37 |
| 2018-11-17 | $0.02097 | $0.02156 | $0.01949 | $0.02085 | $296.02 | $57,936.60 |
| 2018-11-18 | $0.02091 | $0.02176 | $0.01978 | $0.02107 | $275.03 | $58,553.35 |
| 2018-11-19 | $0.02108 | $0.02145 | $0.01817 | $0.01868 | $267.05 | $51,914.22 |
| 2018-11-20 | $0.01835 | $0.01902 | $0.01612 | $0.01696 | $129.62 | $47,142.02 |
| 2018-11-21 | $0.01697 | $0.01821 | $0.01656 | $0.01793 | $104.64 | $49,843.86 |
| 2018-11-22 | $0.01787 | $0.01807 | $0.01568 | $0.01673 | $110.30 | $46,494.14 |
| 2018-11-23 | $0.01664 | $0.01699 | $0.01358 | $0.01392 | $85.90 | $38,682.67 |
| 2018-11-24 | $0.01391 | $0.01612 | $0.01385 | $0.01423 | $60.87 | $39,551.51 |
| 2018-11-25 | $0.01424 | $0.01562 | $0.01291 | $0.01498 | $51.45 | $41,645.78 |
| 2018-11-26 | $0.01502 | $0.01550 | $0.01096 | $0.01169 | $87.23 | $32,484.92 |
| 2018-11-27 | $0.01168 | $0.01354 | $0.01078 | $0.01348 | $70.88 | $37,473.64 |
| 2018-11-28 | $0.01350 | $0.01521 | $0.01047 | $0.01182 | $71.65 | $32,845.41 |
| 2018-11-29 | $0.01189 | $0.01373 | $0.01081 | $0.01339 | $63.01 | $37,213.66 |
| 2018-11-30 | $0.01342 | $0.01370 | $0.01049 | $0.01112 | $74.17 | $30,900.63 |