Fintab FNTB
Xếp hạng #?
10:17:43 23/10/2020
Fintab (FNTB)
Không theo dõi
Lịch sử giá Fintab (FNTB) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.004450 | $0.004462 | $0.004414 | $0.004452 | $0.8647 | $12,374.80 |
| 2020-03-02 | $0.004452 | $0.004612 | $0.004431 | $0.004598 | $0 | $12,778.71 |
| 2020-03-03 | $0.004598 | $0.004598 | $0.004598 | $0.004598 | $0 | $12,778.71 |
| 2020-03-04 | $0.004598 | $0.004598 | $0.004598 | $0.004598 | $0 | $12,778.71 |
| 2020-03-05 | $0.004598 | $0.004598 | $0.004598 | $0.004598 | $0 | $12,778.71 |
| 2020-03-06 | $0.004598 | $0.004598 | $0.004598 | $0.004598 | $0 | $12,778.71 |
| 2020-03-07 | $0.004598 | $0.004598 | $0.004598 | $0.004598 | $0 | $12,778.71 |
| 2020-03-08 | $0.004598 | $0.004598 | $0.004598 | $0.004598 | $0 | $12,778.71 |
| 2020-03-09 | $0.004598 | $0.004598 | $0.004598 | $0.004598 | $0 | $12,778.71 |
| 2020-03-10 | $0.004598 | $0.004598 | $0.004598 | $0.004598 | $0 | $12,778.71 |
| 2020-03-11 | $0.004598 | $0.004598 | $0.003942 | $0.004163 | $0.1326 | $11,570.54 |
| 2020-03-12 | $0.004162 | $0.004169 | $0.002795 | $0.003019 | $0 | $8,391.92 |
| 2020-03-13 | $0.003019 | $0.003019 | $0.003019 | $0.003019 | $0 | $8,391.92 |
| 2020-03-14 | $0.003019 | $0.003019 | $0.001901 | $0.002069 | $13.83 | $5,750.97 |
| 2020-03-15 | $0.002069 | $0.002101 | $0.001322 | $0.001405 | $12.01 | $3,903.98 |
| 2020-03-16 | $0.001405 | $0.001696 | $0.001370 | $0.001502 | $0 | $4,173.34 |
| 2020-03-17 | $0.001502 | $0.001502 | $0.001502 | $0.001502 | $0 | $4,173.34 |
| 2020-03-18 | $0.001502 | $0.001502 | $0.001177 | $0.001201 | $0.6266 | $3,338.01 |
| 2020-03-19 | $0.001201 | $0.001383 | $0.001201 | $0.001349 | $1.63 | $3,750.15 |
| 2020-03-20 | $0.001349 | $0.001931 | $0.001109 | $0.001131 | $0.1892 | $3,142.90 |
| 2020-03-21 | $0.001131 | $0.001198 | $0.0008708 | $0.0008731 | $0.3177 | $2,426.69 |
| 2020-03-22 | $0.0008740 | $0.0008960 | $0.0008089 | $0.0008112 | $0.1260 | $2,254.56 |
| 2020-03-23 | $0.0008112 | $0.0008220 | $0.0008061 | $0.0008163 | $0 | $2,268.74 |
| 2020-03-24 | $0.0008163 | $0.0008163 | $0.0008163 | $0.0008163 | $0 | $2,268.74 |
| 2020-03-25 | $0.0008163 | $0.0008163 | $0.0008163 | $0.0008163 | $0 | $2,268.74 |
| 2020-03-26 | $0.0008163 | $0.0008163 | $0.0008163 | $0.0008163 | $0 | $2,268.74 |
| 2020-03-27 | $0.0008163 | $0.0008163 | $0.0008163 | $0.0008163 | $0 | $2,268.74 |
| 2020-03-28 | $0.0008163 | $0.0008163 | $0.0008163 | $0.0008163 | $0 | $2,268.74 |
| 2020-03-29 | $0.0008163 | $0.001409 | $0.0008163 | $0.001360 | $3.76 | $3,780.74 |
| 2020-03-30 | $0.001358 | $0.001466 | $0.001354 | $0.001460 | $0 | $4,057.59 |
| 2020-03-31 | $0.001460 | $0.001460 | $0.001401 | $0.001417 | $0.7726 | $3,937.12 |