Filenet FN
Xếp hạng #?
13:42:07 16/06/2021
Filenet (FN)
Không theo dõi
Lịch sử giá Filenet (FN) Tháng 05/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-05-01 | $0.02461 | $0.02500 | $0.02146 | $0.02328 | $91,598.73 | $0 |
| 2021-05-02 | $0.02329 | $0.02460 | $0.02251 | $0.02364 | $25,047.18 | $0 |
| 2021-05-03 | $0.02364 | $0.02398 | $0.02100 | $0.02159 | $40,016.29 | $0 |
| 2021-05-04 | $0.02155 | $0.02211 | $0.01965 | $0.01991 | $33,521.56 | $0 |
| 2021-05-05 | $0.01993 | $0.02178 | $0.01854 | $0.02103 | $79,039.41 | $0 |
| 2021-05-06 | $0.02110 | $0.02297 | $0.02010 | $0.02074 | $63,829.07 | $0 |
| 2021-05-07 | $0.02070 | $0.02132 | $0.01980 | $0.02010 | $33,243.48 | $0 |
| 2021-05-08 | $0.02013 | $0.02196 | $0.01639 | $0.01742 | $67,404.14 | $0 |
| 2021-05-09 | $0.01743 | $0.01815 | $0.01079 | $0.01561 | $81,734.16 | $0 |
| 2021-05-10 | $0.01561 | $0.02141 | $0.01235 | $0.01437 | $97,159.70 | $0 |
| 2021-05-11 | $0.01439 | $0.02053 | $0.01402 | $0.01848 | $165,344 | $0 |
| 2021-05-12 | $0.01850 | $0.01979 | $0.01335 | $0.01356 | $46,834.03 | $0 |
| 2021-05-13 | $0.01342 | $0.01730 | $0.01340 | $0.01412 | $44,045.77 | $0 |
| 2021-05-14 | $0.01411 | $0.01678 | $0.01385 | $0.01570 | $29,566.63 | $0 |
| 2021-05-15 | $0.01569 | $0.01806 | $0.01513 | $0.01554 | $22,860.78 | $0 |
| 2021-05-16 | $0.01553 | $0.01585 | $0.01345 | $0.01400 | $17,312.06 | $0 |
| 2021-05-17 | $0.01401 | $0.01537 | $0.01301 | $0.01466 | $20,462.53 | $0 |
| 2021-05-18 | $0.01466 | $0.01487 | $0.01381 | $0.01436 | $6,799.33 | $0 |
| 2021-05-19 | $0.01436 | $0.01456 | $0.008270 | $0.01012 | $23,136.99 | $0 |
| 2021-05-20 | $0.01009 | $0.01150 | $0.008323 | $0.01122 | $30,246.78 | $0 |
| 2021-05-21 | $0.01122 | $0.01142 | $0.008512 | $0.008805 | $14,438.27 | $0 |
| 2021-05-22 | $0.008815 | $0.009485 | $0.006342 | $0.008819 | $22,143.29 | $0 |
| 2021-05-23 | $0.008815 | $0.009094 | $0.006727 | $0.007388 | $12,899.27 | $0 |
| 2021-05-24 | $0.007383 | $0.008573 | $0.007217 | $0.008112 | $6,983.25 | $0 |
| 2021-05-25 | $0.008122 | $0.01008 | $0.008030 | $0.009191 | $10,566.93 | $0 |
| 2021-05-26 | $0.009197 | $0.01079 | $0.008964 | $0.01020 | $28,342.18 | $0 |
| 2021-05-27 | $0.01020 | $0.01078 | $0.009265 | $0.009918 | $13,072.48 | $0 |
| 2021-05-28 | $0.009912 | $0.01009 | $0.008509 | $0.008646 | $8,423.40 | $0 |
| 2021-05-29 | $0.008651 | $0.009549 | $0.007880 | $0.009331 | $17,164.59 | $0 |
| 2021-05-30 | $0.009347 | $0.01033 | $0.009284 | $0.01003 | $8,581.71 | $0 |
| 2021-05-31 | $0.01003 | $0.01041 | $0.009650 | $0.009916 | $4,540.48 | $0 |