Fortem Capital FCQ
Xếp hạng #?
12:43:16 17/09/2020
Fortem Capital (FCQ)
Không theo dõi
Lịch sử giá Fortem Capital (FCQ) 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 | $0.3658 | $0.4077 | $0.3634 | $0.3849 | $320,041 | $0 |
| 2020-03-02 | $0.3848 | $0.4252 | $0.3830 | $0.4152 | $479,563 | $0 |
| 2020-03-03 | $0.4152 | $0.4264 | $0.4033 | $0.4070 | $819,322 | $0 |
| 2020-03-04 | $0.4069 | $0.4373 | $0.4060 | $0.4268 | $428,477 | $0 |
| 2020-03-05 | $0.4268 | $0.4660 | $0.4268 | $0.4428 | $1,097,568 | $0 |
| 2020-03-06 | $0.4629 | $0.4784 | $0.4401 | $0.4754 | $696,899 | $0 |
| 2020-03-07 | $0.4756 | $0.4767 | $0.4439 | $0.4642 | $1,008,916 | $0 |
| 2020-03-08 | $0.4642 | $0.4706 | $0.4232 | $0.4291 | $943,995 | $0 |
| 2020-03-09 | $0.4289 | $0.4393 | $0.4011 | $0.4139 | $908,003 | $0 |
| 2020-03-10 | $0.4142 | $0.4362 | $0.4112 | $0.4227 | $938,094 | $0 |
| 2020-03-11 | $0.4228 | $0.4254 | $0.4085 | $0.4191 | $21,994.74 | $0 |
| 2020-03-12 | $0.4191 | $0.4191 | $0.4191 | $0.4191 | $21,994.74 | $0 |
| 2020-03-13 | $0.4191 | $0.4191 | $0.1626 | $0.3248 | $439,497 | $0 |
| 2020-03-14 | $0.3263 | $0.3292 | $0.2532 | $0.2943 | $701,568 | $0 |
| 2020-03-15 | $0.2943 | $0.3454 | $0.2929 | $0.3141 | $467,187 | $0 |
| 2020-03-16 | $0.3140 | $0.3141 | $0.2651 | $0.2962 | $507,364 | $0 |
| 2020-03-17 | $0.2963 | $0.3357 | $0.2910 | $0.3250 | $635,693 | $0 |
| 2020-03-18 | $0.3110 | $0.3376 | $0.3096 | $0.3313 | $931,621 | $0 |
| 2020-03-19 | $0.3313 | $0.4016 | $0.3241 | $0.3838 | $726,683 | $0 |
| 2020-03-20 | $0.3836 | $0.4329 | $0.3657 | $0.3934 | $1,100,027 | $0 |
| 2020-03-21 | $0.3934 | $0.4030 | $0.3677 | $0.3913 | $1,064,962 | $0 |
| 2020-03-22 | $0.3918 | $0.4090 | $0.3706 | $0.3756 | $1,494,139 | $0 |
| 2020-03-23 | $0.3756 | $0.4148 | $0.3693 | $0.4140 | $1,826,401 | $0 |
| 2020-03-24 | $0.4107 | $0.4416 | $0.4082 | $0.4342 | $1,742,230 | $0 |
| 2020-03-25 | $0.4374 | $0.4475 | $0.4210 | $0.4336 | $1,914,809 | $0 |
| 2020-03-26 | $0.4336 | $0.4372 | $0.4241 | $0.4326 | $1,186,836 | $0 |
| 2020-03-27 | $0.4326 | $0.4435 | $0.4206 | $0.4215 | $992,098 | $0 |
| 2020-03-28 | $0.4218 | $0.4218 | $0.3942 | $0.4022 | $1,130,039 | $0 |
| 2020-03-29 | $0.4023 | $0.4110 | $0.3851 | $0.3854 | $742,656 | $0 |
| 2020-03-30 | $0.3849 | $0.4357 | $0.3835 | $0.4269 | $753,951 | $0 |
| 2020-03-31 | $0.4254 | $0.4351 | $0.4182 | $0.4310 | $1,183,786 | $0 |