Fintab FNTB
Xếp hạng #?
10:17:43 23/10/2020
Fintab (FNTB)
Không theo dõi
Lịch sử giá Fintab (FNTB) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.004916 | $0.005544 | $0.003477 | $0.003936 | $117.40 | $10,938.71 |
| 2019-01-02 | $0.003946 | $0.004427 | $0.003918 | $0.004250 | $61.53 | $11,811.80 |
| 2019-01-03 | $0.004251 | $0.004919 | $0.003994 | $0.004685 | $59.73 | $13,021.40 |
| 2019-01-04 | $0.004689 | $0.005036 | $0.003810 | $0.004937 | $64.04 | $13,722.94 |
| 2019-01-05 | $0.004924 | $0.005084 | $0.003595 | $0.005025 | $78.39 | $13,966.03 |
| 2019-01-06 | $0.005025 | $0.005033 | $0.003602 | $0.004526 | $26.78 | $12,580.55 |
| 2019-01-07 | $0.004527 | $0.004542 | $0.003100 | $0.003502 | $107.44 | $9,733.37 |
| 2019-01-08 | $0.003504 | $0.004323 | $0.002207 | $0.002577 | $124.04 | $7,163.13 |
| 2019-01-09 | $0.002582 | $0.003569 | $0.001746 | $0.003468 | $37.06 | $9,638.13 |
| 2019-01-10 | $0.003470 | $0.003494 | $0.003297 | $0.003303 | $0 | $9,179.34 |
| 2019-01-11 | $0.003303 | $0.003303 | $0.003303 | $0.003303 | $0 | $9,179.34 |
| 2019-01-12 | $0.003303 | $0.003303 | $0.002700 | $0.002706 | $0.3948 | $7,519.98 |
| 2019-01-13 | $0.002703 | $0.002718 | $0.002272 | $0.002287 | $0.01172 | $6,355.86 |
| 2019-01-14 | $0.002289 | $0.003337 | $0.002289 | $0.003328 | $2.97 | $9,249.79 |
| 2019-01-15 | $0.003327 | $0.003655 | $0.003005 | $0.003389 | $1.61 | $9,418.57 |
| 2019-01-16 | $0.003383 | $0.004860 | $0.003307 | $0.004827 | $47.38 | $13,416.49 |
| 2019-01-17 | $0.004827 | $0.004837 | $0.003297 | $0.003640 | $1.52 | $10,117.79 |
| 2019-01-18 | $0.003639 | $0.004900 | $0.002262 | $0.004897 | $193.94 | $13,611.18 |
| 2019-01-19 | $0.004898 | $0.005038 | $0.001861 | $0.001864 | $52.63 | $5,179.73 |
| 2019-01-20 | $0.001862 | $0.003496 | $0.001790 | $0.003272 | $0.8528 | $9,095.34 |
| 2019-01-21 | $0.003276 | $0.003468 | $0.002836 | $0.002858 | $10.29 | $7,944.87 |
| 2019-01-22 | $0.002860 | $0.002898 | $0.002822 | $0.002888 | $0 | $8,026.48 |
| 2019-01-23 | $0.002888 | $0.002888 | $0.002888 | $0.002888 | $0 | $8,026.48 |
| 2019-01-24 | $0.002888 | $0.002888 | $0.002770 | $0.002774 | $11.10 | $7,710.31 |
| 2019-01-25 | $0.002780 | $0.002813 | $0.002751 | $0.002810 | $5.67 | $7,810.64 |
| 2019-01-26 | $0.002810 | $0.002853 | $0.002188 | $0.002195 | $39.98 | $6,100.53 |
| 2019-01-27 | $0.002196 | $0.002202 | $0.002158 | $0.002191 | $0 | $6,088.58 |
| 2019-01-28 | $0.002191 | $0.002191 | $0.001853 | $0.001871 | $4.75 | $5,200.69 |
| 2019-01-29 | $0.001872 | $0.002182 | $0.001834 | $0.002166 | $0.3465 | $6,019.92 |
| 2019-01-30 | $0.002168 | $0.002204 | $0.002157 | $0.002194 | $0 | $6,097.75 |
| 2019-01-31 | $0.002194 | $0.002194 | $0.002176 | $0.002176 | $0.3460 | $6,047.48 |