Finsteco Historical Data

FNST Page 19
Download
Date Close Price change Market cap Trading volume
Jan 31, 1 PM $ 0.0345
-0.03%
$ 32.7 million $ 68,258
Jan 31, 12 PM $ 0.0345
+0.03%
$ 32.69 million $ 68,582
Jan 31, 11 AM $ 0.0345
-0.06%
$ 32.67 million $ 71,223
Jan 31, 10 AM $ 0.0345
+0.00%
$ 32.69 million $ 70,713
Jan 31, 9 AM $ 0.0345
-0.12%
$ 32.69 million $ 69,705
Jan 31, 8 AM $ 0.0346
+0.14%
$ 32.73 million $ 68,761
Jan 31, 5 AM $ 0.0399
+0.20%
$ 37.76 million $ 71,985
Jan 31, 4 AM $ 0.0399
+0.15%
$ 37.74 million $ 71,839
Jan 31, 3 AM $ 0.0398
+4.76%
$ 37.72 million $ 71,249
Jan 31, 2 AM $ 0.037
-1.86%
$ 35.02 million $ 90,550
Jan 31, 12 AM $ 0.0371
+2.74%
$ 35.11 million $ 80,800
Jan 30, 11 PM $ 0.0353
-2.41%
$ 33.4 million $ 80,316
Jan 30, 10 PM $ 0.0369
-1.57%
$ 34.91 million $ 75,470
Jan 30, 9 PM $ 0.0375
-4.58%
$ 35.46 million $ 70,905
Jan 30, 3 PM $ 0.0187
-10.88%
$ 17.67 million $ 53,681
Jan 30, 2 PM $ 0.0212
-3.81%
$ 20.09 million $ 49,911
Jan 30, 1 PM $ 0.0221
-0.05%
$ 20.9 million $ 45,376
Jan 30, 12 PM $ 0.0221
+0.09%
$ 20.91 million $ 44,808
Jan 30, 11 AM $ 0.0221
-0.18%
$ 20.89 million $ 42,031
Jan 30, 8 AM $ 0.0218
+0.79%
$ 20.61 million $ 51,623
Jan 30, 7 AM $ 0.0217
+16.39%
$ 20.5 million $ 48,225
Jan 30, 6 AM $ 0.02
-4.67%
$ 18.95 million $ 45,768
Jan 30, 5 AM $ 0.021
+0.00%
$ 19.88 million $ 46,779
Jan 30, 4 AM $ 0.021
+0.00%
$ 19.88 million $ 47,751
Jan 21, 11 AM $ 0.0179
+0.00%
$ 16.97 million $ 40,780
Jan 21, 10 AM $ 0.0179
-0.22%
$ 16.97 million $ 40,773
Jan 21, 9 AM $ 0.018
+0.11%
$ 17 million $ 42,975
Jan 21, 8 AM $ 0.0179
+0.06%
$ 16.98 million $ 49,057
Jan 21, 7 AM $ 0.0179
-0.17%
$ 16.97 million $ 52,375
Jan 21, 6 AM $ 0.018
+0.00%
$ 17 million $ 52,016
Jan 21, 5 AM $ 0.018
+0.00%
$ 17 million $ 52,000
Jan 21, 4 AM $ 0.018
+0.17%
$ 17 million $ 51,921
Jan 21, 3 AM $ 0.0179
+0.11%
$ 16.98 million $ 51,950
Jan 21, 2 AM $ 0.0179
-0.06%
$ 16.96 million $ 51,797
Jan 21, 1 AM $ 0.0179
+0.17%
$ 16.98 million $ 51,496
Jan 21, 12 AM $ 0.0179
+0.00%
$ 16.96 million $ 51,631
Jan 20, 11 PM $ 0.0179
-0.22%
$ 16.95 million $ 52,086
Jan 20, 10 PM $ 0.018
+0.11%
$ 16.99 million $ 51,943
Jan 20, 9 PM $ 0.0179
-0.11%
$ 16.97 million $ 50,190
Jan 20, 8 PM $ 0.018
+0.11%
$ 17 million $ 44,613
Jan 20, 7 PM $ 0.018
+0.06%
$ 16.99 million $ 40,329
Jan 20, 6 PM $ 0.018
+0.06%
$ 16.99 million $ 37,784
Jan 20, 5 PM $ 0.018
+0.00%
$ 16.99 million $ 37,128
Jan 20, 4 PM $ 0.018
-0.06%
$ 17 million $ 36,810
Jan 20, 3 PM $ 0.018
+0.11%
$ 17 million $ 38,520
Jan 20, 2 PM $ 0.0179
+0.22%
$ 16.98 million $ 39,155
Jan 20, 1 PM $ 0.0179
-0.06%
$ 16.94 million $ 39,194
Jan 20, 12 PM $ 0.0179
+0.06%
$ 16.95 million $ 39,243
Jan 20, 11 AM $ 0.0179
-0.11%
$ 16.95 million $ 39,212
Jan 20, 10 AM $ 0.0179
+0.06%
$ 16.97 million $ 39,040