Finsteco Historical Data

FNST Page 18
Download
Date Close Price change Market cap Trading volume
Feb 3, 12 AM $ 0.023
-17.16%
$ 21.8 million $ 37,417
Feb 2, 11 PM $ 0.0278
+2.73%
$ 26.31 million $ 39,439
Feb 2, 10 PM $ 0.0278
-0.07%
$ 26.35 million $ 39,762
Feb 2, 9 PM $ 0.0278
+0.07%
$ 26.36 million $ 38,969
Feb 2, 8 PM $ 0.0278
+0.14%
$ 26.34 million $ 38,444
Feb 2, 7 PM $ 0.0278
-0.11%
$ 26.31 million $ 36,986
Feb 2, 6 PM $ 0.0278
-0.04%
$ 26.34 million $ 36,311
Feb 2, 5 PM $ 0.0278
+0.04%
$ 26.35 million $ 35,400
Feb 2, 4 PM $ 0.0278
-0.11%
$ 26.33 million $ 34,666
Feb 2, 3 PM $ 0.0278
-0.14%
$ 26.36 million $ 34,196
Feb 2, 2 PM $ 0.0279
+0.00%
$ 26.38 million $ 28,037
Feb 2, 10 AM $ 0.0331
-3.87%
$ 31.28 million $ 20,761
Feb 2, 9 AM $ 0.0344
+7.44%
$ 32.54 million $ 20,426
Feb 2, 8 AM $ 0.0345
+0.00%
$ 32.7 million $ 19,600
Feb 2, 7 AM $ 0.0293
+4.50%
$ 27.68 million $ 18,720
Feb 2, 6 AM $ 0.0271
-21.16%
$ 25.68 million $ 18,127
Feb 2, 5 AM $ 0.0344
-0.29%
$ 32.57 million $ 17,194
Feb 2, 4 AM $ 0.0345
+2.89%
$ 32.66 million $ 16,439
Feb 2, 3 AM $ 0.0345
-0.09%
$ 32.67 million $ 14,093
Feb 2, 2 AM $ 0.0346
+0.09%
$ 32.71 million $ 12,844
Feb 2, 1 AM $ 0.0345
+16.46%
$ 32.68 million $ 10,458
Feb 2, 12 AM $ 0.0296
-0.50%
$ 28.06 million $ 6,776
Feb 1, 11 PM $ 0.0298
+3.47%
$ 28.21 million $ 8,358
Feb 1, 10 PM $ 0.0288
+10.54%
$ 27.17 million $ 10,463
Feb 1, 9 PM $ 0.0261
+3.25%
$ 24.68 million $ 10,455
Feb 1, 8 PM $ 0.0253
+0.00%
$ 23.91 million $ 11,627
Feb 1, 7 PM $ 0.0253
-2.92%
$ 23.91 million $ 12,744
Feb 1, 5 PM $ 0.0247
+0.04%
$ 23.38 million $ 14,789
Feb 1, 4 PM $ 0.0247
+3.48%
$ 23.37 million $ 15,264
Feb 1, 3 PM $ 0.0239
+0.00%
$ 22.58 million $ 16,346
Feb 1, 2 PM $ 0.0239
+0.00%
$ 22.58 million $ 17,212
Feb 1, 1 PM $ 0.0239
+0.00%
$ 22.58 million $ 18,149
Feb 1, 12 PM $ 0.0239
+0.00%
$ 22.58 million $ 19,280
Feb 1, 11 AM $ 0.0239
+0.00%
$ 22.58 million $ 20,270
Feb 1, 10 AM $ 0.0239
+0.00%
$ 22.58 million $ 21,209
Feb 1, 9 AM $ 0.0239
+0.00%
$ 22.58 million $ 22,211
Feb 1, 8 AM $ 0.0239
+0.00%
$ 22.58 million $ 23,301
Feb 1, 7 AM $ 0.0239
+0.00%
$ 22.58 million $ 24,448
Feb 1, 1 AM $ 0.0339
+0.00%
$ -- $ 38,563
Feb 1, 12 AM $ 0.0327
+7.67%
$ 30.97 million $ 38,625
Jan 31, 11 PM $ 0.0304
-7.43%
$ 28.76 million $ 37,029
Jan 31, 10 PM $ 0.0324
+0.59%
$ 30.71 million $ 39,002
Jan 31, 9 PM $ 0.0323
-0.40%
$ 30.53 million $ 43,093
Jan 31, 8 PM $ 0.0324
-2.79%
$ 30.49 million $ 42,928
Jan 31, 7 PM $ 0.0328
+2.47%
$ 31.04 million $ 43,732
Jan 31, 6 PM $ 0.0319
-7.53%
$ 30.26 million $ 47,199
Jan 31, 5 PM $ 0.0345
+0.03%
$ 32.67 million $ 51,096
Jan 31, 4 PM $ 0.0345
-0.06%
$ 32.67 million $ 52,767
Jan 31, 3 PM $ 0.0345
+0.00%
$ 32.7 million $ 51,441
Jan 31, 2 PM $ 0.0345
+0.03%
$ 32.7 million $ 61,206