Fortem Capital FCQ
Xếp hạng #?
12:43:16 17/09/2020
Fortem Capital (FCQ)
Không theo dõi
Lịch sử giá Fortem Capital (FCQ) 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 | $1.34 | $1.34 | $0.3768 | $0.6515 | $226,170 | $0 |
| 2019-12-02 | $0.6515 | $0.6640 | $0.3830 | $0.5653 | $156,578 | $0 |
| 2019-12-03 | $0.5653 | $0.8560 | $0.2175 | $0.8222 | $227,430 | $0 |
| 2019-12-04 | $0.8221 | $1.31 | $0.6695 | $0.9217 | $361,664 | $0 |
| 2019-12-05 | $0.9217 | $1.37 | $0.8690 | $1.34 | $163,174 | $0 |
| 2019-12-06 | $1.34 | $2.13 | $0.6305 | $1.98 | $230,195 | $0 |
| 2019-12-07 | $1.97 | $2.48 | $1.69 | $2.01 | $95,693.74 | $0 |
| 2019-12-08 | $2.01 | $2.40 | $1.60 | $2.11 | $169,356 | $0 |
| 2019-12-09 | $2.11 | $2.51 | $1.80 | $1.96 | $227,524 | $0 |
| 2019-12-10 | $1.96 | $2.02 | $0.6998 | $1.07 | $81,122.75 | $0 |
| 2019-12-11 | $1.07 | $1.44 | $0.6756 | $1.38 | $144,060 | $0 |
| 2019-12-12 | $1.38 | $1.39 | $1.15 | $1.20 | $125,242 | $0 |
| 2019-12-13 | $1.20 | $1.30 | $0.7332 | $1.13 | $100,934 | $0 |
| 2019-12-14 | $1.13 | $1.13 | $0.6735 | $0.8770 | $40,378.76 | $0 |
| 2019-12-15 | $0.8770 | $0.9685 | $0.6850 | $0.9430 | $30,681.97 | $0 |
| 2019-12-16 | $0.9430 | $0.9585 | $0.8452 | $0.9296 | $94,124.08 | $0 |
| 2019-12-17 | $0.9296 | $1.08 | $0.9118 | $1.03 | $512,231 | $0 |
| 2019-12-18 | $1.03 | $1.09 | $0.5440 | $0.8298 | $364,312 | $0 |
| 2019-12-19 | $0.8298 | $0.8372 | $0.5464 | $0.7356 | $88,966.21 | $0 |
| 2019-12-20 | $0.7356 | $0.7888 | $0.6259 | $0.7458 | $113,148 | $0 |
| 2019-12-21 | $0.7454 | $0.7458 | $0.6887 | $0.6981 | $124,411 | $0 |
| 2019-12-22 | $0.6981 | $0.7075 | $0.5337 | $0.5646 | $191,502 | $0 |
| 2019-12-23 | $0.5658 | $0.5898 | $0.1749 | $0.1791 | $254,037 | $0 |
| 2019-12-24 | $0.1791 | $0.5866 | $0.1443 | $0.3151 | $209,498 | $0 |
| 2019-12-25 | $0.3151 | $0.5337 | $0.2316 | $0.3982 | $234,884 | $0 |
| 2019-12-26 | $0.3983 | $0.4361 | $0.3539 | $0.3926 | $140,677 | $0 |
| 2019-12-27 | $0.3926 | $0.4160 | $0.2738 | $0.3664 | $396,151 | $0 |
| 2019-12-28 | $0.3664 | $0.5471 | $0.3662 | $0.5178 | $421,345 | $0 |
| 2019-12-29 | $0.5179 | $0.6119 | $0.5110 | $0.5732 | $224,330 | $0 |
| 2019-12-30 | $0.5738 | $0.5772 | $0.1492 | $0.1492 | $211,330 | $0 |
| 2019-12-31 | $0.1491 | $0.3275 | $0.1479 | $0.3273 | $247,913 | $0 |