Fintab FNTB
Xếp hạng #?
10:17:43 23/10/2020
Fintab (FNTB)
Không theo dõi
Lịch sử giá Fintab (FNTB) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.003091 | $0.003091 | $0.003091 | $0.003091 | $0 | $8,592.29 |
| 2020-01-02 | $0.003091 | $0.003091 | $0.003091 | $0.003091 | $0 | $8,592.29 |
| 2020-01-03 | $0.003091 | $0.003608 | $0.003091 | $0.003600 | $0.7493 | $10,004.66 |
| 2020-01-04 | $0.003598 | $0.003659 | $0.003578 | $0.003623 | $0 | $10,070.27 |
| 2020-01-05 | $0.003623 | $0.003623 | $0.003623 | $0.003623 | $0 | $10,070.27 |
| 2020-01-06 | $0.003623 | $0.003623 | $0.003623 | $0.003623 | $0 | $10,070.27 |
| 2020-01-07 | $0.003623 | $0.003623 | $0.003623 | $0.003623 | $0 | $10,070.27 |
| 2020-01-08 | $0.003623 | $0.003623 | $0.003623 | $0.003623 | $0 | $10,070.27 |
| 2020-01-09 | $0.003623 | $0.003623 | $0.003623 | $0.003623 | $0 | $10,070.27 |
| 2020-01-10 | $0.003623 | $0.003879 | $0.003342 | $0.003471 | $5.96 | $9,646.00 |
| 2020-01-11 | $0.003472 | $0.003494 | $0.003378 | $0.003396 | $0 | $9,437.73 |
| 2020-01-12 | $0.003396 | $0.003396 | $0.003396 | $0.003396 | $0 | $9,437.73 |
| 2020-01-13 | $0.003396 | $0.003396 | $0.003396 | $0.003396 | $0 | $9,437.73 |
| 2020-01-14 | $0.003396 | $0.003526 | $0.003131 | $0.003486 | $15.31 | $9,687.70 |
| 2020-01-15 | $0.003490 | $0.003584 | $0.003388 | $0.003420 | $0 | $9,506.48 |
| 2020-01-16 | $0.003420 | $0.003420 | $0.003420 | $0.003420 | $0 | $9,506.48 |
| 2020-01-17 | $0.003420 | $0.003638 | $0.003420 | $0.003597 | $0.03388 | $9,997.65 |
| 2020-01-18 | $0.003590 | $0.003753 | $0.003513 | $0.003686 | $0 | $10,244.51 |
| 2020-01-19 | $0.003686 | $0.003686 | $0.003339 | $0.003405 | $0.03405 | $9,464.38 |
| 2020-01-20 | $0.003407 | $0.003411 | $0.003322 | $0.003323 | $0 | $9,234.81 |
| 2020-01-21 | $0.003323 | $0.003323 | $0.003323 | $0.003323 | $0 | $9,234.81 |
| 2020-01-22 | $0.003323 | $0.003323 | $0.003323 | $0.003323 | $0 | $9,234.81 |
| 2020-01-23 | $0.003323 | $0.003323 | $0.003323 | $0.003323 | $0 | $9,234.81 |
| 2020-01-24 | $0.003323 | $0.003871 | $0.003323 | $0.003719 | $7.23 | $10,337.66 |
| 2020-01-25 | $0.003718 | $0.003719 | $0.003647 | $0.003661 | $0 | $10,174.78 |
| 2020-01-26 | $0.003661 | $0.003661 | $0.003661 | $0.003661 | $0 | $10,174.78 |
| 2020-01-27 | $0.003661 | $0.003661 | $0.003661 | $0.003661 | $0 | $10,174.78 |
| 2020-01-28 | $0.003661 | $0.003661 | $0.003661 | $0.003661 | $0 | $10,174.78 |
| 2020-01-29 | $0.003661 | $0.003661 | $0.003661 | $0.003661 | $0 | $10,174.78 |
| 2020-01-30 | $0.003661 | $0.005548 | $0.003661 | $0.005525 | $14.47 | $15,356.01 |
| 2020-01-31 | $0.005525 | $0.005525 | $0.005262 | $0.005343 | $2.34 | $14,851.26 |