Fintab FNTB
Xếp hạng #?
10:17:43 23/10/2020
Fintab (FNTB)
Không theo dõi
Lịch sử giá Fintab (FNTB) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.004745 | $0.004745 | $0.004745 | $0.004745 | $0 | $13,188.83 |
| 2019-03-02 | $0.004745 | $0.004745 | $0.003635 | $0.003667 | $0.5258 | $10,193.38 |
| 2019-03-03 | $0.003664 | $0.003681 | $0.003663 | $0.003672 | $0 | $10,206.44 |
| 2019-03-04 | $0.003672 | $0.003672 | $0.003672 | $0.003672 | $0 | $10,206.44 |
| 2019-03-05 | $0.003672 | $0.003672 | $0.003672 | $0.003672 | $0 | $10,206.44 |
| 2019-03-06 | $0.003672 | $0.003672 | $0.003672 | $0.003672 | $0 | $10,206.44 |
| 2019-03-07 | $0.003672 | $0.003672 | $0.003672 | $0.003672 | $0 | $10,206.44 |
| 2019-03-08 | $0.003672 | $0.003672 | $0.003672 | $0.003672 | $0 | $10,206.44 |
| 2019-03-09 | $0.003672 | $0.003672 | $0.003672 | $0.003672 | $0 | $10,206.44 |
| 2019-03-10 | $0.003672 | $0.003672 | $0.003672 | $0.003672 | $0 | $10,206.44 |
| 2019-03-11 | $0.003672 | $0.003672 | $0.002563 | $0.002573 | $3.27 | $7,151.98 |
| 2019-03-12 | $0.002576 | $0.002585 | $0.002422 | $0.002444 | $0.1540 | $6,793.10 |
| 2019-03-13 | $0.002445 | $0.002446 | $0.002428 | $0.002442 | $0 | $6,786.84 |
| 2019-03-14 | $0.002442 | $0.003617 | $0.002442 | $0.003607 | $0.9276 | $10,025.51 |
| 2019-03-15 | $0.003604 | $0.003649 | $0.003598 | $0.003643 | $0 | $10,125.13 |
| 2019-03-16 | $0.003643 | $0.003643 | $0.003643 | $0.003643 | $0 | $10,125.13 |
| 2019-03-17 | $0.003643 | $0.003643 | $0.003643 | $0.003643 | $0 | $10,125.13 |
| 2019-03-18 | $0.003643 | $0.003905 | $0.003643 | $0.003865 | $3.78 | $10,741.71 |
| 2019-03-19 | $0.003867 | $0.007121 | $0.003457 | $0.004595 | $82.17 | $12,770.80 |
| 2019-03-20 | $0.004590 | $0.005743 | $0.003712 | $0.003732 | $7.93 | $10,373.56 |
| 2019-03-21 | $0.003738 | $0.003751 | $0.003659 | $0.003685 | $7.83 | $10,242.55 |
| 2019-03-22 | $0.003682 | $0.003692 | $0.003613 | $0.003616 | $0 | $10,050.68 |
| 2019-03-23 | $0.003616 | $0.003616 | $0.003206 | $0.003225 | $9.76 | $8,964.37 |
| 2019-03-24 | $0.003222 | $0.003228 | $0.003202 | $0.003221 | $0 | $8,952.67 |
| 2019-03-25 | $0.003221 | $0.003221 | $0.003221 | $0.003221 | $0 | $8,952.67 |
| 2019-03-26 | $0.003221 | $0.003580 | $0.003221 | $0.003580 | $4.73 | $9,950.97 |
| 2019-03-27 | $0.003582 | $0.003672 | $0.003573 | $0.003661 | $0 | $10,175.50 |
| 2019-03-28 | $0.003661 | $0.003661 | $0.003661 | $0.003661 | $0 | $10,175.50 |
| 2019-03-29 | $0.003661 | $0.003661 | $0.003661 | $0.003661 | $0 | $10,175.50 |
| 2019-03-30 | $0.003661 | $0.004323 | $0.003661 | $0.004142 | $0.4470 | $11,512.79 |
| 2019-03-31 | $0.004142 | $0.004148 | $0.003681 | $0.003689 | $0.1819 | $10,254.38 |