Finsteco Historical Data

FNST Page 16
Download
Date Close Price change Market cap Trading volume
Feb 7, 12 PM $ 0.00878
-4.67%
$ 8.31 million $ 63,346
Feb 7, 11 AM $ 0.0092
-0.22%
$ 8.71 million $ 63,441
Feb 7, 10 AM $ 0.00922
-9.70%
$ 8.74 million $ 72,968
Feb 7, 9 AM $ 0.00994
-4.24%
$ 9.41 million $ 76,448
Feb 7, 8 AM $ 0.0104
+0.29%
$ 9.83 million $ 82,200
Feb 7, 7 AM $ 0.0104
-0.10%
$ 9.81 million $ 91,163
Feb 7, 6 AM $ 0.0102
-2.30%
$ 9.65 million $ 90,640
Feb 7, 5 AM $ 0.0104
-1.97%
$ 9.88 million $ 84,556
Feb 7, 4 AM $ 0.0106
-3.97%
$ 10.08 million $ 83,698
Feb 7, 3 AM $ 0.0111
+0.00%
$ 10.5 million $ 91,202
Feb 7, 2 AM $ 0.0111
-7.66%
$ 10.5 million $ 94,125
Feb 7, 1 AM $ 0.012
+0.17%
$ 11.4 million $ 99,479
Feb 7, 12 AM $ 0.012
-0.74%
$ 11.38 million $ 102,361
Feb 6, 11 PM $ 0.0121
-0.74%
$ 11.46 million $ 102,254
Feb 6, 10 PM $ 0.0122
+1.67%
$ 11.55 million $ 102,327
Feb 6, 9 PM $ 0.0109
-9.14%
$ 10.35 million $ 102,470
Feb 6, 8 PM $ 0.012
-0.41%
$ 11.39 million $ 102,438
Feb 6, 7 PM $ 0.015
+7.68%
$ 14.2 million $ 98,043
Feb 6, 6 PM $ 0.0138
+11.44%
$ 13.21 million $ 96,367
Feb 6, 5 PM $ 0.0123
-21.88%
$ 11.62 million $ 90,843
Feb 6, 4 PM $ 0.0162
+2.47%
$ 15.05 million $ 82,313
Feb 6, 3 PM $ 0.0169
-9.14%
$ 16 million $ 69,220
Feb 6, 2 PM $ 0.0184
-5.87%
$ 17.74 million $ 67,344
Feb 6, 11 AM $ 0.0152
+1.67%
$ 14.39 million $ 67,624
Feb 6, 10 AM $ 0.0149
-8.84%
$ 14.15 million $ 59,209
Feb 6, 9 AM $ 0.0164
+5.60%
$ 15.52 million $ 55,695
Feb 6, 8 AM $ 0.0173
-29.62%
$ 16.33 million $ 48,202
Feb 6, 7 AM $ 0.0245
+0.04%
$ 23.2 million $ 41,996
Feb 6, 6 AM $ 0.0245
+0.00%
$ 23.19 million $ 41,727
Feb 6, 5 AM $ 0.0245
+0.00%
$ 23.19 million $ 41,768
Feb 6, 4 AM $ 0.0204
-0.29%
$ 19.26 million $ 40,404
Feb 6, 3 AM $ 0.0204
+0.00%
$ 19.32 million $ 34,195
Feb 6, 2 AM $ 0.0204
+0.00%
$ 19.32 million $ 31,248
Feb 6, 1 AM $ 0.0204
-15.87%
$ 19.32 million $ 25,810
Feb 6, 12 AM $ 0.0243
-0.53%
$ 22.96 million $ 22,011
Feb 5, 11 PM $ 0.0244
+0.00%
$ 23.08 million $ 20,811
Feb 5, 10 PM $ 0.0244
+0.04%
$ 23.09 million $ 19,509
Feb 5, 9 PM $ 0.0244
-0.04%
$ 23.08 million $ 18,439
Feb 5, 8 PM $ 0.0244
+0.04%
$ 23.08 million $ 16,781
Feb 5, 7 PM $ 0.0244
-0.04%
$ 23.08 million $ 16,729
Feb 5, 6 PM $ 0.0244
-0.93%
$ 23.08 million $ 18,383
Feb 5, 5 PM $ 0.0246
-0.81%
$ 23.3 million $ 18,424
Feb 5, 4 PM $ 0.0248
-1.23%
$ 23.49 million $ 18,414
Feb 5, 3 PM $ 0.0251
-0.04%
$ 23.79 million $ 18,039
Feb 5, 9 AM $ 0.0392
+17.00%
$ 37.12 million $ 20,474
Feb 5, 8 AM $ 0.0276
-1.25%
$ 26.52 million $ 23,272
Feb 5, 7 AM $ 0.0279
+1.67%
$ 26.45 million $ 24,218
Feb 5, 6 AM $ 0.0275
+3.54%
$ 26.02 million $ 24,818
Feb 5, 5 AM $ 0.0266
+0.00%
$ 25.13 million $ 25,936
Feb 5, 4 AM $ 0.0266
-2.28%
$ 25.13 million $ 26,887