Fortem Capital FCQ
Xếp hạng #?
12:43:16 17/09/2020
Fortem Capital (FCQ)
Không theo dõi
Lịch sử giá Fortem Capital (FCQ) 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 | $0.3272 | $0.7157 | $0.2636 | $0.7157 | $150,814 | $0 |
| 2020-01-02 | $0.7157 | $0.7210 | $0.2393 | $0.6066 | $257,339 | $0 |
| 2020-01-03 | $0.6067 | $0.7143 | $0.4908 | $0.5766 | $287,191 | $0 |
| 2020-01-04 | $0.5763 | $0.6326 | $0.4031 | $0.5739 | $804,477 | $0 |
| 2020-01-05 | $0.5734 | $0.5831 | $0.5542 | $0.5712 | $1,144,205 | $0 |
| 2020-01-06 | $0.5717 | $0.5861 | $0.2398 | $0.5756 | $844,342 | $0 |
| 2020-01-07 | $0.5756 | $0.5909 | $0.3178 | $0.4380 | $1,064,376 | $0 |
| 2020-01-08 | $0.4380 | $0.4933 | $0.2511 | $0.3411 | $786,155 | $0 |
| 2020-01-09 | $0.3405 | $0.3432 | $0.2278 | $0.2319 | $646,461 | $0 |
| 2020-01-10 | $0.2321 | $0.3856 | $0.1914 | $0.2341 | $724,413 | $0 |
| 2020-01-11 | $0.2341 | $0.3142 | $0.1916 | $0.2387 | $663,267 | $0 |
| 2020-01-12 | $0.2386 | $0.2829 | $0.2258 | $0.2268 | $594,945 | $0 |
| 2020-01-13 | $0.2269 | $0.2889 | $0.2001 | $0.2730 | $920,062 | $0 |
| 2020-01-14 | $0.2733 | $0.2872 | $0.1967 | $0.2483 | $874,617 | $0 |
| 2020-01-15 | $0.2479 | $0.2558 | $0.1792 | $0.2497 | $1,110,316 | $0 |
| 2020-01-16 | $0.2497 | $0.2507 | $0.2091 | $0.2097 | $887,269 | $0 |
| 2020-01-17 | $0.2097 | $0.2793 | $0.1931 | $0.2709 | $1,012,693 | $0 |
| 2020-01-18 | $0.2708 | $0.3521 | $0.2292 | $0.3370 | $653,641 | $0 |
| 2020-01-19 | $0.3369 | $0.3598 | $0.2550 | $0.3486 | $919,422 | $0 |
| 2020-01-20 | $0.3486 | $0.3500 | $0.2548 | $0.2842 | $767,943 | $0 |
| 2020-01-21 | $0.2840 | $0.2856 | $0.2496 | $0.2650 | $1,015,079 | $0 |
| 2020-01-22 | $0.2649 | $0.2663 | $0.2307 | $0.2315 | $738,836 | $0 |
| 2020-01-23 | $0.2315 | $0.2751 | $0.2224 | $0.2708 | $843,194 | $0 |
| 2020-01-24 | $0.2708 | $0.3239 | $0.2601 | $0.2979 | $803,553 | $0 |
| 2020-01-25 | $0.2978 | $0.3057 | $0.2640 | $0.2687 | $612,453 | $0 |
| 2020-01-26 | $0.2687 | $0.2999 | $0.2670 | $0.2999 | $883,001 | $0 |
| 2020-01-27 | $0.3001 | $0.3197 | $0.2951 | $0.3122 | $963,033 | $0 |
| 2020-01-28 | $0.3121 | $0.3285 | $0.2465 | $0.2906 | $726,724 | $0 |
| 2020-01-29 | $0.2908 | $0.3084 | $0.2768 | $0.3008 | $652,533 | $0 |
| 2020-01-30 | $0.3005 | $0.3078 | $0.2859 | $0.3001 | $937,048 | $0 |
| 2020-01-31 | $0.3000 | $0.3281 | $0.2564 | $0.3140 | $903,276 | $0 |