FarmaTrust FTT
Xếp hạng #?
15:44:03 08/01/2021
FarmaTrust (FTT)
Không theo dõi
Lịch sử giá FarmaTrust (FTT) 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 | $0.01447 | $0.01456 | $0.01431 | $0.01442 | $0 | $8,654,091 |
| 2020-11-02 | $0.01442 | $0.01450 | $0.01391 | $0.01424 | $0 | $8,542,019 |
| 2020-11-03 | $0.01423 | $0.01468 | $0.01399 | $0.01461 | $0 | $8,766,328 |
| 2020-11-04 | $0.01465 | $0.01493 | $0.01426 | $0.01483 | $0 | $8,900,284 |
| 2020-11-05 | $0.01484 | $0.01649 | $0.01481 | $0.01636 | $0 | $9,815,443 |
| 2020-11-06 | $0.01636 | $0.01670 | $0.01599 | $0.01634 | $0 | $9,806,512 |
| 2020-11-07 | $0.01634 | $0.01652 | $0.01514 | $0.01558 | $0 | $9,345,137 |
| 2020-11-08 | $0.01558 | $0.01642 | $0.01548 | $0.01625 | $0 | $9,751,668 |
| 2020-11-09 | $0.01625 | $0.01657 | $0.01561 | $0.01610 | $0 | $9,659,804 |
| 2020-11-10 | $0.01610 | $0.01622 | $0.01588 | $0.01605 | $0 | $9,632,571 |
| 2020-11-11 | $0.01606 | $0.01671 | $0.01605 | $0.01648 | $0 | $9,887,161 |
| 2020-11-12 | $0.01649 | $0.01692 | $0.01021 | $0.01058 | $27.47 | $6,349,752 |
| 2020-11-13 | $0.01058 | $0.01070 | $0.01039 | $0.01060 | $0 | $6,361,490 |
| 2020-11-14 | $0.01061 | $0.01066 | $0.01025 | $0.01064 | $140.98 | $6,385,266 |
| 2020-11-15 | $0.01064 | $0.01067 | $0.01046 | $0.01057 | $0 | $6,340,241 |
| 2020-11-16 | $0.01056 | $0.01113 | $0.01051 | $0.01107 | $11.66 | $6,641,913 |
| 2020-11-17 | $0.01105 | $0.01177 | $0.01026 | $0.01030 | $143.22 | $6,177,824 |
| 2020-11-18 | $0.01028 | $0.01072 | $0.01011 | $0.01038 | $0 | $6,228,475 |
| 2020-11-19 | $0.01038 | $0.01056 | $0.01013 | $0.01051 | $32.71 | $6,307,421 |
| 2020-11-20 | $0.01051 | $0.01108 | $0.01048 | $0.01099 | $0 | $6,592,209 |
| 2020-11-21 | $0.01099 | $0.01962 | $0.0008371 | $0.01957 | $650.75 | $11,744,375 |
| 2020-11-22 | $0.01957 | $0.01962 | $0.01696 | $0.01764 | $594.28 | $10,581,894 |
| 2020-11-23 | $0.01764 | $0.01844 | $0.01728 | $0.01835 | $138.59 | $11,011,130 |
| 2020-11-24 | $0.01837 | $0.01905 | $0.001325 | $0.01777 | $266.70 | $10,663,016 |
| 2020-11-25 | $0.01777 | $0.01803 | $0.003719 | $0.003750 | $6.01 | $2,249,729 |
| 2020-11-26 | $0.003749 | $0.01322 | $0.003309 | $0.003635 | $1,171.72 | $2,181,191 |
| 2020-11-27 | $0.003640 | $0.006343 | $0.003625 | $0.005476 | $738.94 | $3,285,574 |
| 2020-11-28 | $0.005476 | $0.01355 | $0.005456 | $0.006051 | $202.66 | $3,630,506 |
| 2020-11-29 | $0.006051 | $0.006244 | $0.005997 | $0.006208 | $11.59 | $3,724,936 |
| 2020-11-30 | $0.006208 | $0.006745 | $0.006208 | $0.006703 | $40.98 | $4,021,767 |