Fortem Capital FCQ
Xếp hạng #?
12:43:16 17/09/2020
Fortem Capital (FCQ)
Không theo dõi
Lịch sử giá Fortem Capital (FCQ) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.3141 | $0.3561 | $0.1674 | $0.3335 | $661,295 | $0 |
| 2020-02-02 | $0.3335 | $0.3350 | $0.2827 | $0.3086 | $682,147 | $0 |
| 2020-02-03 | $0.3086 | $0.3154 | $0.1824 | $0.1827 | $568,496 | $0 |
| 2020-02-04 | $0.1827 | $0.2824 | $0.1819 | $0.2805 | $549,480 | $0 |
| 2020-02-05 | $0.2805 | $0.3107 | $0.2801 | $0.3082 | $575,883 | $0 |
| 2020-02-06 | $0.3083 | $0.3248 | $0.3011 | $0.3118 | $612,763 | $0 |
| 2020-02-07 | $0.3119 | $0.3246 | $0.3049 | $0.3236 | $531,739 | $0 |
| 2020-02-08 | $0.3236 | $0.3447 | $0.3185 | $0.3440 | $547,985 | $0 |
| 2020-02-09 | $0.3440 | $0.3850 | $0.3345 | $0.3799 | $770,153 | $0 |
| 2020-02-10 | $0.3801 | $0.3816 | $0.3436 | $0.3453 | $712,831 | $0 |
| 2020-02-11 | $0.3453 | $0.3731 | $0.3144 | $0.3727 | $832,957 | $0 |
| 2020-02-12 | $0.3726 | $0.4014 | $0.3688 | $0.3694 | $747,240 | $0 |
| 2020-02-13 | $0.3694 | $0.3738 | $0.3335 | $0.3496 | $726,259 | $0 |
| 2020-02-14 | $0.3497 | $0.3781 | $0.2054 | $0.3098 | $593,361 | $0 |
| 2020-02-15 | $0.3098 | $0.3681 | $0.3060 | $0.3514 | $613,367 | $0 |
| 2020-02-16 | $0.3515 | $0.3675 | $0.3322 | $0.3510 | $659,594 | $0 |
| 2020-02-17 | $0.3512 | $0.3703 | $0.3287 | $0.3625 | $674,167 | $0 |
| 2020-02-18 | $0.3622 | $0.4064 | $0.3423 | $0.3947 | $722,389 | $0 |
| 2020-02-19 | $0.3948 | $0.4154 | $0.3232 | $0.3380 | $887,954 | $0 |
| 2020-02-20 | $0.3225 | $0.3942 | $0.3205 | $0.3866 | $623,893 | $0 |
| 2020-02-21 | $0.3864 | $0.3975 | $0.3573 | $0.3712 | $783,835 | $0 |
| 2020-02-22 | $0.3713 | $0.3825 | $0.3564 | $0.3708 | $628,201 | $0 |
| 2020-02-23 | $0.3708 | $0.4028 | $0.3697 | $0.3910 | $533,491 | $0 |
| 2020-02-24 | $0.3915 | $0.4044 | $0.3718 | $0.3972 | $1,197,530 | $0 |
| 2020-02-25 | $0.3972 | $0.4101 | $0.3776 | $0.3890 | $719,073 | $0 |
| 2020-02-26 | $0.3890 | $0.3989 | $0.3630 | $0.3714 | $826,027 | $0 |
| 2020-02-27 | $0.3714 | $0.3798 | $0.3591 | $0.3686 | $704,334 | $0 |
| 2020-02-28 | $0.3686 | $0.3774 | $0.3571 | $0.3701 | $743,097 | $0 |
| 2020-02-29 | $0.3700 | $0.3899 | $0.3637 | $0.3661 | $752,873 | $0 |