Fintab FNTB
Xếp hạng #?
10:17:43 23/10/2020
Fintab (FNTB)
Không theo dõi
Lịch sử giá Fintab (FNTB) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.01115 | $0.01364 | $0.008411 | $0.008431 | $61.99 | $23,433.12 |
| 2018-12-02 | $0.008424 | $0.01101 | $0.008424 | $0.01077 | $38.47 | $29,946.61 |
| 2018-12-03 | $0.01085 | $0.01085 | $0.008634 | $0.008686 | $67.50 | $24,142.96 |
| 2018-12-04 | $0.008678 | $0.01025 | $0.008630 | $0.009686 | $64.20 | $26,922.07 |
| 2018-12-05 | $0.009689 | $0.01013 | $0.007799 | $0.007799 | $58.26 | $21,676.20 |
| 2018-12-06 | $0.007796 | $0.01004 | $0.007498 | $0.007666 | $65.59 | $21,307.71 |
| 2018-12-07 | $0.007653 | $0.009138 | $0.006918 | $0.007455 | $46.55 | $20,721.18 |
| 2018-12-08 | $0.007451 | $0.007768 | $0.006193 | $0.006439 | $23.60 | $17,895.21 |
| 2018-12-09 | $0.006420 | $0.007056 | $0.006381 | $0.006978 | $17.52 | $19,394.23 |
| 2018-12-10 | $0.006969 | $0.009309 | $0.006852 | $0.007111 | $9.59 | $19,765.12 |
| 2018-12-11 | $0.007104 | $0.009124 | $0.005559 | $0.005822 | $83.27 | $16,182.32 |
| 2018-12-12 | $0.005810 | $0.006481 | $0.004787 | $0.005477 | $89.48 | $15,223.51 |
| 2018-12-13 | $0.005480 | $0.006373 | $0.005480 | $0.005925 | $89.00 | $16,468.47 |
| 2018-12-14 | $0.005922 | $0.007164 | $0.005679 | $0.005898 | $86.72 | $16,392.47 |
| 2018-12-15 | $0.005995 | $0.006222 | $0.005751 | $0.006082 | $89.13 | $16,904.48 |
| 2018-12-16 | $0.006049 | $0.006288 | $0.005866 | $0.006107 | $91.10 | $16,974.48 |
| 2018-12-17 | $0.006115 | $0.007751 | $0.005832 | $0.006532 | $106.53 | $18,154.38 |
| 2018-12-18 | $0.006533 | $0.007544 | $0.005919 | $0.007371 | $94.57 | $20,485.59 |
| 2018-12-19 | $0.007393 | $0.008484 | $0.007172 | $0.007843 | $112.53 | $21,799.42 |
| 2018-12-20 | $0.007899 | $0.008789 | $0.004092 | $0.007210 | $137.52 | $20,040.53 |
| 2018-12-21 | $0.007188 | $0.007723 | $0.005348 | $0.005766 | $94.31 | $16,025.17 |
| 2018-12-22 | $0.005772 | $0.006361 | $0.005352 | $0.006104 | $87.37 | $16,965.53 |
| 2018-12-23 | $0.006117 | $0.006439 | $0.005753 | $0.005904 | $109.11 | $16,410.34 |
| 2018-12-24 | $0.005907 | $0.007893 | $0.005802 | $0.007581 | $97.70 | $21,070.18 |
| 2018-12-25 | $0.007597 | $0.007597 | $0.005284 | $0.006877 | $154.71 | $19,114.09 |
| 2018-12-26 | $0.006877 | $0.007716 | $0.005454 | $0.005828 | $91.88 | $16,197.61 |
| 2018-12-27 | $0.005818 | $0.006464 | $0.004612 | $0.006126 | $71.60 | $17,027.02 |
| 2018-12-28 | $0.006132 | $0.006819 | $0.003604 | $0.004654 | $91.20 | $12,936.17 |
| 2018-12-29 | $0.004662 | $0.006126 | $0.004414 | $0.005387 | $80.00 | $14,972.29 |
| 2018-12-30 | $0.005392 | $0.005934 | $0.004907 | $0.005099 | $72.52 | $14,172.33 |
| 2018-12-31 | $0.005105 | $0.005812 | $0.004734 | $0.004906 | $99.09 | $13,634.89 |