Fintab FNTB
Xếp hạng #?
10:17:43 23/10/2020
Fintab (FNTB)
Không theo dõi
Lịch sử giá Fintab (FNTB) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.003992 | $0.003992 | $0.003992 | $0.003992 | $0 | $11,094.87 |
| 2019-11-02 | $0.003992 | $0.003992 | $0.003992 | $0.003992 | $0 | $11,094.87 |
| 2019-11-03 | $0.003992 | $0.003992 | $0.003992 | $0.003992 | $0 | $11,094.87 |
| 2019-11-04 | $0.003992 | $0.004375 | $0.003992 | $0.004332 | $7.38 | $12,039.84 |
| 2019-11-05 | $0.004332 | $0.004354 | $0.004254 | $0.004310 | $0 | $11,978.00 |
| 2019-11-06 | $0.004310 | $0.004310 | $0.004310 | $0.004310 | $0 | $11,978.00 |
| 2019-11-07 | $0.004310 | $0.004310 | $0.004232 | $0.004263 | $4.44 | $11,848.37 |
| 2019-11-08 | $0.004261 | $0.004267 | $0.003771 | $0.003784 | $2.26 | $10,517.67 |
| 2019-11-09 | $0.003784 | $0.003803 | $0.003780 | $0.003797 | $0 | $10,553.29 |
| 2019-11-10 | $0.003797 | $0.004573 | $0.003797 | $0.004551 | $1.15 | $12,648.08 |
| 2019-11-11 | $0.004550 | $0.004563 | $0.004377 | $0.004379 | $0 | $12,169.99 |
| 2019-11-12 | $0.004379 | $0.004379 | $0.004379 | $0.004379 | $0 | $12,169.99 |
| 2019-11-13 | $0.004379 | $0.004379 | $0.004379 | $0.004379 | $0 | $12,169.99 |
| 2019-11-14 | $0.004379 | $0.004379 | $0.004379 | $0.004379 | $0 | $12,169.99 |
| 2019-11-15 | $0.004379 | $0.004379 | $0.004379 | $0.004379 | $0 | $12,169.99 |
| 2019-11-16 | $0.004379 | $0.004379 | $0.004379 | $0.004379 | $0 | $12,169.99 |
| 2019-11-17 | $0.004379 | $0.004379 | $0.004379 | $0.004379 | $0 | $12,169.99 |
| 2019-11-18 | $0.004379 | $0.004379 | $0.004379 | $0.004379 | $0 | $12,169.99 |
| 2019-11-19 | $0.004379 | $0.004379 | $0.004379 | $0.004379 | $0 | $12,169.99 |
| 2019-11-20 | $0.004379 | $0.005320 | $0.004184 | $0.004195 | $2.76 | $11,658.16 |
| 2019-11-21 | $0.004195 | $0.004202 | $0.003796 | $0.003819 | $5.18 | $10,615.79 |
| 2019-11-22 | $0.003819 | $0.003846 | $0.003117 | $0.003165 | $0.6794 | $8,796.25 |
| 2019-11-23 | $0.003163 | $0.003220 | $0.003107 | $0.003220 | $0 | $8,949.32 |
| 2019-11-24 | $0.003220 | $0.003220 | $0.003220 | $0.003220 | $0 | $8,949.32 |
| 2019-11-25 | $0.003220 | $0.003220 | $0.003220 | $0.003220 | $0 | $8,949.32 |
| 2019-11-26 | $0.003220 | $0.003220 | $0.003220 | $0.003220 | $0 | $8,949.32 |
| 2019-11-27 | $0.003220 | $0.003220 | $0.003220 | $0.003220 | $0 | $8,949.32 |
| 2019-11-28 | $0.003220 | $0.003220 | $0.003220 | $0.003220 | $0 | $8,949.32 |
| 2019-11-29 | $0.003220 | $0.003220 | $0.003220 | $0.003220 | $0 | $8,949.32 |
| 2019-11-30 | $0.003220 | $0.003220 | $0.003220 | $0.003220 | $0 | $8,949.32 |