Filenet FN
Xếp hạng #?
13:42:07 16/06/2021
Filenet (FN)
Không theo dõi
Lịch sử giá Filenet (FN) Tháng 04/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-04-01 | $0.01303 | $0.02842 | $0.01271 | $0.02653 | $885,681 | $0 |
| 2021-04-02 | $0.02651 | $0.02698 | $0.01818 | $0.02045 | $245,529 | $0 |
| 2021-04-03 | $0.02047 | $0.02399 | $0.02040 | $0.02134 | $155,038 | $0 |
| 2021-04-04 | $0.02134 | $0.02375 | $0.02118 | $0.02232 | $76,818.64 | $0 |
| 2021-04-05 | $0.02233 | $0.04240 | $0.02042 | $0.03314 | $789,839 | $0 |
| 2021-04-06 | $0.03320 | $0.04036 | $0.02988 | $0.03345 | $307,206 | $0 |
| 2021-04-07 | $0.03337 | $0.03637 | $0.02401 | $0.03013 | $213,273 | $0 |
| 2021-04-08 | $0.03008 | $0.03382 | $0.02796 | $0.03075 | $177,762 | $0 |
| 2021-04-09 | $0.03077 | $0.03181 | $0.02968 | $0.03000 | $110,083 | $0 |
| 2021-04-10 | $0.03000 | $0.03269 | $0.02953 | $0.02977 | $157,829 | $0 |
| 2021-04-11 | $0.02978 | $0.03108 | $0.02937 | $0.03005 | $64,635.39 | $0 |
| 2021-04-12 | $0.03006 | $0.03078 | $0.02508 | $0.02667 | $181,826 | $0 |
| 2021-04-13 | $0.02667 | $0.03081 | $0.02618 | $0.02909 | $163,584 | $0 |
| 2021-04-14 | $0.02906 | $0.02906 | $0.02554 | $0.02664 | $201,025 | $0 |
| 2021-04-15 | $0.02668 | $0.02783 | $0.02595 | $0.02602 | $111,678 | $0 |
| 2021-04-16 | $0.02605 | $0.02972 | $0.02503 | $0.02706 | $336,316 | $0 |
| 2021-04-17 | $0.02702 | $0.03496 | $0.02682 | $0.03029 | $543,224 | $0 |
| 2021-04-18 | $0.03023 | $0.03205 | $0.02524 | $0.02721 | $160,137 | $0 |
| 2021-04-19 | $0.02723 | $0.02928 | $0.02547 | $0.02810 | $163,995 | $0 |
| 2021-04-20 | $0.02813 | $0.02854 | $0.02646 | $0.02699 | $83,928.12 | $0 |
| 2021-04-21 | $0.02695 | $0.02781 | $0.02621 | $0.02642 | $61,545.42 | $0 |
| 2021-04-22 | $0.02644 | $0.02676 | $0.02215 | $0.02323 | $74,923.91 | $0 |
| 2021-04-23 | $0.02321 | $0.02321 | $0.01667 | $0.01941 | $114,756 | $0 |
| 2021-04-24 | $0.01941 | $0.02592 | $0.01875 | $0.02178 | $98,633.58 | $0 |
| 2021-04-25 | $0.02180 | $0.02188 | $0.01959 | $0.02072 | $30,859.32 | $0 |
| 2021-04-26 | $0.02070 | $0.02321 | $0.02065 | $0.02208 | $32,973.22 | $0 |
| 2021-04-27 | $0.02208 | $0.02503 | $0.02193 | $0.02498 | $37,343.65 | $0 |
| 2021-04-28 | $0.02501 | $0.02780 | $0.02371 | $0.02728 | $68,854.86 | $0 |
| 2021-04-29 | $0.02729 | $0.02729 | $0.02346 | $0.02442 | $32,212.09 | $0 |
| 2021-04-30 | $0.02443 | $0.02548 | $0.02408 | $0.02461 | $11,247.36 | $0 |