FarmaTrust FTT
Xếp hạng #?
15:44:03 08/01/2021
FarmaTrust (FTT)
Không theo dõi
Lịch sử giá FarmaTrust (FTT) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.0009815 | $0.001044 | $0.0008739 | $0.0009180 | $32.08 | $550,771 |
| 2020-01-02 | $0.0009181 | $0.0009181 | $0.0008935 | $0.0008976 | $0 | $538,589 |
| 2020-01-03 | $0.0008976 | $0.0009770 | $0.0007657 | $0.0009743 | $833.86 | $584,570 |
| 2020-01-04 | $0.0009741 | $0.0009822 | $0.0009660 | $0.0009711 | $0 | $582,645 |
| 2020-01-05 | $0.0009711 | $0.001278 | $0.0009711 | $0.001250 | $348.47 | $749,717 |
| 2020-01-06 | $0.001250 | $0.003035 | $0.001248 | $0.003030 | $236.34 | $1,817,949 |
| 2020-01-07 | $0.003030 | $0.003111 | $0.0005459 | $0.0005715 | $43.44 | $342,930 |
| 2020-01-08 | $0.0005715 | $0.0005885 | $0.0005712 | $0.0005825 | $0 | $349,481 |
| 2020-01-09 | $0.0005825 | $0.001001 | $0.0005825 | $0.0009963 | $6.97 | $597,800 |
| 2020-01-10 | $0.0009966 | $0.001635 | $0.0009758 | $0.001635 | $94.80 | $980,708 |
| 2020-01-11 | $0.001635 | $0.001646 | $0.001021 | $0.001026 | $419.45 | $615,636 |
| 2020-01-12 | $0.001025 | $0.001491 | $0.001023 | $0.001394 | $233.38 | $836,353 |
| 2020-01-13 | $0.001398 | $0.001403 | $0.0005652 | $0.0009374 | $54.20 | $562,450 |
| 2020-01-14 | $0.0009367 | $0.001203 | $0.0009356 | $0.001189 | $0 | $713,186 |
| 2020-01-15 | $0.001189 | $0.001189 | $0.001189 | $0.001189 | $0 | $713,186 |
| 2020-01-16 | $0.001189 | $0.002252 | $0.001189 | $0.002247 | $1,813.20 | $1,348,160 |
| 2020-01-17 | $0.002247 | $0.01111 | $0.001769 | $0.001788 | $772.34 | $1,072,974 |
| 2020-01-18 | $0.001785 | $0.002239 | $0.001705 | $0.002233 | $84.84 | $1,339,636 |
| 2020-01-19 | $0.002233 | $0.002291 | $0.001775 | $0.001810 | $8.51 | $1,085,854 |
| 2020-01-20 | $0.001811 | $0.002356 | $0.001553 | $0.002330 | $186.55 | $1,398,188 |
| 2020-01-21 | $0.002330 | $0.003005 | $0.002058 | $0.002126 | $1,015.73 | $1,275,372 |
| 2020-01-22 | $0.002125 | $0.002131 | $0.001308 | $0.001317 | $776.90 | $789,929 |
| 2020-01-23 | $0.001317 | $0.002090 | $0.001312 | $0.002085 | $0 | $1,251,090 |
| 2020-01-24 | $0.002085 | $0.002085 | $0.001626 | $0.001631 | $1,325.71 | $978,395 |
| 2020-01-25 | $0.001632 | $0.001632 | $0.001343 | $0.001611 | $102.64 | $966,504 |
| 2020-01-26 | $0.001611 | $0.001636 | $0.001600 | $0.001636 | $0 | $981,523 |
| 2020-01-27 | $0.001636 | $0.001636 | $0.001636 | $0.001636 | $0 | $981,523 |
| 2020-01-28 | $0.001636 | $0.001636 | $0.001636 | $0.001636 | $0 | $981,523 |
| 2020-01-29 | $0.001636 | $0.002539 | $0.001636 | $0.001733 | $43.80 | $1,039,758 |
| 2020-01-30 | $0.001732 | $0.001753 | $0.0009617 | $0.001004 | $983.49 | $602,591 |
| 2020-01-31 | $0.001004 | $0.001079 | $0.0009649 | $0.001071 | $252.16 | $642,871 |