Fintab FNTB
Xếp hạng #?
10:17:43 23/10/2020
Fintab (FNTB)
Không theo dõi
Lịch sử giá Fintab (FNTB) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.002179 | $0.002206 | $0.002156 | $0.002206 | $0 | $6,130.23 |
| 2019-02-02 | $0.002206 | $0.002206 | $0.001957 | $0.002007 | $0.2798 | $5,578.68 |
| 2019-02-03 | $0.002006 | $0.002012 | $0.001957 | $0.001966 | $0 | $5,464.01 |
| 2019-02-04 | $0.001966 | $0.001966 | $0.001966 | $0.001966 | $0 | $5,464.01 |
| 2019-02-05 | $0.002175 | $0.002189 | $0.002170 | $0.002183 | $7.32 | $6,067.73 |
| 2019-02-06 | $0.002190 | $0.002190 | $0.002190 | $0.002190 | $0 | $6,086.13 |
| 2019-02-07 | $0.002190 | $0.002500 | $0.002190 | $0.002481 | $4.21 | $6,895.13 |
| 2019-02-08 | $0.002481 | $0.002685 | $0.002471 | $0.002679 | $16.76 | $7,444.96 |
| 2019-02-09 | $0.002678 | $0.002688 | $0.002161 | $0.002172 | $0.1201 | $6,036.38 |
| 2019-02-10 | $0.002171 | $0.002589 | $0.002129 | $0.002589 | $4.50 | $7,197.08 |
| 2019-02-11 | $0.002588 | $0.002588 | $0.002549 | $0.002566 | $0 | $7,132.71 |
| 2019-02-12 | $0.002566 | $0.003592 | $0.002566 | $0.003574 | $11.25 | $9,932.73 |
| 2019-02-13 | $0.003572 | $0.003596 | $0.002817 | $0.003592 | $21.45 | $9,983.54 |
| 2019-02-14 | $0.003586 | $0.003603 | $0.003566 | $0.003588 | $0 | $9,973.41 |
| 2019-02-15 | $0.003588 | $0.003588 | $0.003588 | $0.003588 | $0 | $9,973.41 |
| 2019-02-16 | $0.003588 | $0.003588 | $0.003588 | $0.003588 | $0 | $9,973.41 |
| 2019-02-17 | $0.003588 | $0.003588 | $0.003588 | $0.003588 | $0 | $9,973.41 |
| 2019-02-18 | $0.003588 | $0.003588 | $0.003039 | $0.003053 | $0.4558 | $8,485.34 |
| 2019-02-19 | $0.003057 | $0.003132 | $0.003049 | $0.003117 | $0 | $8,662.50 |
| 2019-02-20 | $0.003117 | $0.003117 | $0.003117 | $0.003117 | $0 | $8,662.50 |
| 2019-02-21 | $0.003117 | $0.003117 | $0.003117 | $0.003117 | $0 | $8,662.50 |
| 2019-02-22 | $0.003117 | $0.003117 | $0.003117 | $0.003117 | $0 | $8,662.50 |
| 2019-02-23 | $0.003117 | $0.003957 | $0.003117 | $0.003933 | $5.04 | $10,931.59 |
| 2019-02-24 | $0.003937 | $0.004003 | $0.003936 | $0.003997 | $0 | $11,108.92 |
| 2019-02-25 | $0.003997 | $0.004824 | $0.003997 | $0.004232 | $0.5168 | $11,762.67 |
| 2019-02-26 | $0.004221 | $0.004762 | $0.004156 | $0.004745 | $0 | $13,188.83 |
| 2019-02-27 | $0.004745 | $0.004745 | $0.004745 | $0.004745 | $0 | $13,188.83 |
| 2019-02-28 | $0.004745 | $0.004745 | $0.004745 | $0.004745 | $0 | $13,188.83 |