FarmaTrust FTT
Xếp hạng #?
15:44:03 08/01/2021
FarmaTrust (FTT)
Không theo dõi
Lịch sử giá FarmaTrust (FTT) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.0005305 | $0.0006130 | $0.0005305 | $0.0006106 | $158.99 | $366,333 |
| 2019-12-02 | $0.0006105 | $0.0006142 | $0.0005957 | $0.0005965 | $345.24 | $357,871 |
| 2019-12-03 | $0.0005965 | $0.0008404 | $0.0005842 | $0.0008396 | $22.20 | $503,743 |
| 2019-12-04 | $0.0008396 | $0.0008549 | $0.0008228 | $0.0008326 | $0 | $499,544 |
| 2019-12-05 | $0.0008326 | $0.0008326 | $0.0007712 | $0.0007906 | $312.92 | $474,349 |
| 2019-12-06 | $0.0007915 | $0.0007930 | $0.0007881 | $0.0007888 | $0 | $473,297 |
| 2019-12-07 | $0.0007888 | $0.0008141 | $0.0007888 | $0.0008088 | $853.70 | $485,258 |
| 2019-12-08 | $0.0008088 | $0.0008120 | $0.0006729 | $0.0006757 | $334.47 | $405,414 |
| 2019-12-09 | $0.0006755 | $0.0007887 | $0.0004568 | $0.0007837 | $227.10 | $470,195 |
| 2019-12-10 | $0.0007834 | $0.0007852 | $0.0007325 | $0.0007394 | $25.98 | $443,666 |
| 2019-12-11 | $0.0007391 | $0.002934 | $0.0007371 | $0.002885 | $97.27 | $1,731,188 |
| 2019-12-12 | $0.002886 | $0.002910 | $0.0007499 | $0.0007616 | $17.13 | $456,937 |
| 2019-12-13 | $0.0007613 | $0.0007626 | $0.0007583 | $0.0007590 | $0 | $455,376 |
| 2019-12-14 | $0.0007590 | $0.003573 | $0.0007590 | $0.003564 | $31.73 | $2,138,113 |
| 2019-12-15 | $0.003564 | $0.003593 | $0.003527 | $0.003577 | $0 | $2,146,470 |
| 2019-12-16 | $0.003577 | $0.003577 | $0.003577 | $0.003577 | $0 | $2,146,470 |
| 2019-12-17 | $0.003577 | $0.003577 | $0.0007997 | $0.001520 | $1,995.77 | $912,079 |
| 2019-12-18 | $0.001520 | $0.01220 | $0.001516 | $0.01215 | $915.97 | $7,288,843 |
| 2019-12-19 | $0.01215 | $0.01225 | $0.001302 | $0.002899 | $2,339.01 | $1,739,444 |
| 2019-12-20 | $0.002899 | $0.006678 | $0.001128 | $0.001130 | $170.61 | $677,752 |
| 2019-12-21 | $0.001130 | $0.001300 | $0.001123 | $0.001294 | $120.96 | $776,464 |
| 2019-12-22 | $0.001294 | $0.001296 | $0.001023 | $0.001078 | $70.03 | $646,532 |
| 2019-12-23 | $0.001077 | $0.008242 | $0.001077 | $0.007917 | $2,698.71 | $4,750,357 |
| 2019-12-24 | $0.007919 | $0.008328 | $0.001786 | $0.001799 | $384.65 | $1,079,603 |
| 2019-12-25 | $0.001799 | $0.001799 | $0.001746 | $0.001752 | $0 | $1,051,187 |
| 2019-12-26 | $0.001752 | $0.006158 | $0.001752 | $0.006151 | $121.79 | $3,690,516 |
| 2019-12-27 | $0.006151 | $0.006411 | $0.003364 | $0.003368 | $802.83 | $2,021,011 |
| 2019-12-28 | $0.003369 | $0.004730 | $0.003026 | $0.004726 | $0 | $2,835,517 |
| 2019-12-29 | $0.004726 | $0.004726 | $0.004726 | $0.004726 | $0 | $2,835,517 |
| 2019-12-30 | $0.004726 | $0.004726 | $0.0009225 | $0.0009307 | $969.76 | $558,443 |
| 2019-12-31 | $0.0009303 | $0.001067 | $0.0009264 | $0.0009815 | $52.09 | $588,898 |