Fintab FNTB
Xếp hạng #?
10:17:43 23/10/2020
Fintab (FNTB)
Không theo dõi
Lịch sử giá Fintab (FNTB) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.004192 | $0.004192 | $0.004192 | $0.004192 | $0 | $11,650.08 |
| 2019-08-02 | $0.004192 | $0.004192 | $0.004192 | $0.004192 | $0 | $11,650.08 |
| 2019-08-03 | $0.004192 | $0.004192 | $0.004192 | $0.004192 | $0 | $11,650.08 |
| 2019-08-04 | $0.004192 | $0.004192 | $0.004192 | $0.004192 | $0 | $11,650.08 |
| 2019-08-05 | $0.004192 | $0.004877 | $0.004192 | $0.004847 | $0.7271 | $13,470.46 |
| 2019-08-06 | $0.004848 | $0.004945 | $0.004732 | $0.004921 | $0 | $13,676.62 |
| 2019-08-07 | $0.004921 | $0.004921 | $0.004921 | $0.004921 | $0 | $13,676.62 |
| 2019-08-08 | $0.004921 | $0.004921 | $0.004921 | $0.004921 | $0 | $13,676.62 |
| 2019-08-09 | $0.004921 | $0.005340 | $0.004670 | $0.005313 | $1.41 | $14,766.16 |
| 2019-08-10 | $0.005313 | $0.005343 | $0.005289 | $0.005333 | $0 | $14,821.63 |
| 2019-08-11 | $0.005333 | $0.005333 | $0.005333 | $0.005333 | $0 | $14,821.63 |
| 2019-08-12 | $0.005333 | $0.005333 | $0.005333 | $0.005333 | $0 | $14,821.63 |
| 2019-08-13 | $0.005333 | $0.005333 | $0.004871 | $0.004897 | $2.85 | $13,611.99 |
| 2019-08-14 | $0.004897 | $0.004898 | $0.004587 | $0.004587 | $0 | $12,748.91 |
| 2019-08-15 | $0.004587 | $0.004587 | $0.004587 | $0.004587 | $0 | $12,748.91 |
| 2019-08-16 | $0.004587 | $0.004587 | $0.003900 | $0.003910 | $0.4401 | $10,868.29 |
| 2019-08-17 | $0.003909 | $0.004859 | $0.003884 | $0.004809 | $1.26 | $13,364.78 |
| 2019-08-18 | $0.004808 | $0.004928 | $0.004751 | $0.004894 | $0 | $13,601.41 |
| 2019-08-19 | $0.004894 | $0.004894 | $0.004894 | $0.004894 | $0 | $13,601.41 |
| 2019-08-20 | $0.004894 | $0.004894 | $0.004894 | $0.004894 | $0 | $13,601.41 |
| 2019-08-21 | $0.004894 | $0.004894 | $0.004894 | $0.004894 | $0 | $13,601.41 |
| 2019-08-22 | $0.004894 | $0.004894 | $0.004894 | $0.004894 | $0 | $13,601.41 |
| 2019-08-23 | $0.004894 | $0.004894 | $0.004894 | $0.004894 | $0 | $13,601.41 |
| 2019-08-24 | $0.004894 | $0.004894 | $0.004894 | $0.004894 | $0 | $13,601.41 |
| 2019-08-25 | $0.004894 | $0.004894 | $0.004894 | $0.004894 | $0 | $13,601.41 |
| 2019-08-26 | $0.004894 | $0.004894 | $0.004894 | $0.004894 | $0 | $13,601.41 |
| 2019-08-27 | $0.004894 | $0.004916 | $0.004838 | $0.004890 | $1.59 | $13,592.20 |
| 2019-08-28 | $0.004891 | $0.005030 | $0.004755 | $0.004775 | $1.03 | $13,271.79 |
| 2019-08-29 | $0.004774 | $0.004774 | $0.004750 | $0.004756 | $0 | $13,219.45 |
| 2019-08-30 | $0.004756 | $0.004756 | $0.004615 | $0.004698 | $2.80 | $13,056.70 |
| 2019-08-31 | $0.004700 | $0.004727 | $0.004698 | $0.004725 | $0 | $13,132.71 |