Fintab FNTB
Xếp hạng #?
10:17:43 23/10/2020
Fintab (FNTB)
Không theo dõi
Lịch sử giá Fintab (FNTB) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.003687 | $0.003729 | $0.003672 | $0.003728 | $0 | $10,361.47 |
| 2019-04-02 | $0.003728 | $0.004958 | $0.003728 | $0.004921 | $3.32 | $13,677.51 |
| 2019-04-03 | $0.004924 | $0.005096 | $0.004298 | $0.004369 | $13.15 | $12,142.33 |
| 2019-04-04 | $0.004371 | $0.004453 | $0.004293 | $0.004373 | $2.63 | $12,154.25 |
| 2019-04-05 | $0.004373 | $0.004451 | $0.004332 | $0.004367 | $6.72 | $12,137.29 |
| 2019-04-06 | $0.004368 | $0.004408 | $0.003415 | $0.003466 | $0.1393 | $9,632.42 |
| 2019-04-07 | $0.003466 | $0.005233 | $0.003445 | $0.004726 | $6.10 | $13,134.59 |
| 2019-04-08 | $0.004727 | $0.004836 | $0.004669 | $0.004775 | $0 | $13,271.46 |
| 2019-04-09 | $0.004775 | $0.004775 | $0.004711 | $0.004727 | $3.28 | $13,139.27 |
| 2019-04-10 | $0.004726 | $0.004984 | $0.004712 | $0.004835 | $1.73 | $13,439.15 |
| 2019-04-11 | $0.004838 | $0.004860 | $0.004549 | $0.004599 | $8.18 | $12,783.34 |
| 2019-04-12 | $0.004598 | $0.004639 | $0.004498 | $0.004621 | $0 | $12,842.77 |
| 2019-04-13 | $0.004621 | $0.004649 | $0.004607 | $0.004624 | $4.62 | $12,853.15 |
| 2019-04-14 | $0.004624 | $0.004636 | $0.002823 | $0.003686 | $167.15 | $10,244.71 |
| 2019-04-15 | $0.003686 | $0.004148 | $0.003603 | $0.003635 | $2.96 | $10,102.25 |
| 2019-04-16 | $0.003635 | $0.003638 | $0.003624 | $0.003638 | $0 | $10,112.18 |
| 2019-04-17 | $0.003638 | $0.003638 | $0.003638 | $0.003638 | $0 | $10,112.18 |
| 2019-04-18 | $0.003638 | $0.003638 | $0.003638 | $0.003638 | $0 | $10,112.18 |
| 2019-04-19 | $0.003638 | $0.003638 | $0.003638 | $0.003638 | $0 | $10,112.18 |
| 2019-04-20 | $0.003638 | $0.003638 | $0.003638 | $0.003638 | $0 | $10,112.18 |
| 2019-04-21 | $0.003638 | $0.003638 | $0.003638 | $0.003638 | $0 | $10,112.18 |
| 2019-04-22 | $0.003638 | $0.003638 | $0.003638 | $0.003638 | $0 | $10,112.18 |
| 2019-04-23 | $0.003638 | $0.003638 | $0.003638 | $0.003638 | $0 | $10,112.18 |
| 2019-04-24 | $0.003638 | $0.003638 | $0.003638 | $0.003638 | $0 | $10,112.18 |
| 2019-04-25 | $0.003638 | $0.003638 | $0.003638 | $0.003638 | $0 | $10,112.18 |
| 2019-04-26 | $0.003638 | $0.003638 | $0.003638 | $0.003638 | $0 | $10,112.18 |
| 2019-04-27 | $0.003638 | $0.003638 | $0.003295 | $0.003315 | $3.92 | $9,212.61 |
| 2019-04-28 | $0.003314 | $0.003508 | $0.003310 | $0.003458 | $0.01589 | $9,609.94 |
| 2019-04-29 | $0.003457 | $0.003463 | $0.003453 | $0.003459 | $0 | $9,614.24 |
| 2019-04-30 | $0.003459 | $0.003459 | $0.003459 | $0.003459 | $0 | $9,614.24 |