FABRK FAB
Xếp hạng #?
23:31:06 29/01/2021
FABRK (FAB)
Không theo dõi
Lịch sử giá FABRK (FAB) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.004966 | $0.005071 | $0.004898 | $0.005071 | $130,741 | $24,312,904 |
| 2020-11-02 | $0.005071 | $0.005181 | $0.004910 | $0.005171 | $290,622 | $24,791,082 |
| 2020-11-03 | $0.005171 | $0.005363 | $0.005143 | $0.005323 | $299,091 | $25,521,769 |
| 2020-11-04 | $0.005323 | $0.005389 | $0.005016 | $0.005179 | $180,015 | $24,829,218 |
| 2020-11-05 | $0.005179 | $0.005381 | $0.003168 | $0.003314 | $2,690,245 | $15,890,164 |
| 2020-11-06 | $0.003314 | $0.003507 | $0.003034 | $0.003163 | $757,248 | $15,166,681 |
| 2020-11-07 | $0.003163 | $0.003204 | $0.002678 | $0.002678 | $613,421 | $12,837,619 |
| 2020-11-08 | $0.002678 | $0.003047 | $0.002678 | $0.002734 | $662,651 | $13,108,135 |
| 2020-11-09 | $0.002734 | $0.002938 | $0.002433 | $0.002440 | $370,081 | $11,698,660 |
| 2020-11-10 | $0.002440 | $0.003009 | $0.002379 | $0.002711 | $748,169 | $12,999,570 |
| 2020-11-11 | $0.002711 | $0.002716 | $0.002524 | $0.002625 | $183,813 | $12,584,305 |
| 2020-11-12 | $0.002625 | $0.002625 | $0.002287 | $0.002362 | $196,293 | $11,323,099 |
| 2020-11-13 | $0.002362 | $0.002746 | $0.002280 | $0.002546 | $308,006 | $12,204,234 |
| 2020-11-14 | $0.002546 | $0.002884 | $0.002418 | $0.002586 | $630,181 | $12,398,845 |
| 2020-11-15 | $0.002586 | $0.002693 | $0.002414 | $0.002438 | $232,789 | $11,687,501 |
| 2020-11-16 | $0.002438 | $0.003598 | $0.002224 | $0.003061 | $2,273,873 | $14,676,853 |
| 2020-11-17 | $0.003165 | $0.003183 | $0.002310 | $0.002348 | $1,437,118 | $11,258,343 |
| 2020-11-18 | $0.002348 | $0.002840 | $0.002315 | $0.002501 | $690,921 | $11,989,031 |
| 2020-11-19 | $0.002501 | $0.002553 | $0.001933 | $0.002044 | $693,831 | $9,801,613 |
| 2020-11-20 | $0.002044 | $0.002442 | $0.001930 | $0.002048 | $1,226,539 | $9,819,939 |
| 2020-11-21 | $0.002048 | $0.002112 | $0.001641 | $0.001661 | $824,797 | $7,962,578 |
| 2020-11-22 | $0.001661 | $0.001869 | $0.001077 | $0.001092 | $1,319,134 | $5,237,285 |
| 2020-11-23 | $0.001092 | $0.001230 | $0.0004584 | $0.0007000 | $0 | $3,356,280 |
| 2020-11-24 | $0.0007001 | $0.0007008 | $0.0006992 | $0.0006999 | $0 | $3,355,427 |
| 2020-11-25 | $0.0006999 | $0.0007008 | $0.0006996 | $0.0007001 | $0 | $3,356,346 |
| 2020-11-26 | $0.0007000 | $0.0007017 | $0.0006997 | $0.0007014 | $0 | $3,362,653 |
| 2020-11-27 | $0.0007014 | $0.0007015 | $0.0007005 | $0.0007008 | $0 | $3,360,104 |
| 2020-11-28 | $0.0007008 | $0.0008213 | $0.0007008 | $0.0008208 | $1.64 | $3,935,314 |
| 2020-11-29 | $0.0008208 | $0.0008211 | $0.0008205 | $0.0008207 | $0 | $3,934,969 |
| 2020-11-30 | $0.0008207 | $0.0008210 | $0.0008200 | $0.0008203 | $0 | $3,932,945 |