Finsteco Historical Data

FNST Page 44
Download
Date Close Price change Market cap Trading volume
Dec 1, 7 AM $ 0.02
-0.50%
$ 18.93 million $ 40,250
Dec 1, 6 AM $ 0.0202
+1.00%
$ 19.12 million $ 40,115
Dec 1, 5 AM $ 0.02
-0.50%
$ 18.93 million $ 40,141
Dec 1, 4 AM $ 0.02
+0.50%
$ 18.93 million $ 38,581
Dec 1, 3 AM $ 0.02
-0.50%
$ 18.84 million $ 38,277
Dec 1, 2 AM $ 0.02
+0.00%
$ 18.93 million $ 36,395
Dec 1, 1 AM $ 0.0201
+0.00%
$ 19.02 million $ 34,271
Dec 1, 12 AM $ 0.0201
+1.01%
$ 19.02 million $ 30,957
Nov 30, 11 PM $ 0.02
+0.00%
$ 18.93 million $ 29,057
Nov 30, 10 PM $ 0.0201
+1.01%
$ 18.93 million $ 29,090
Nov 30, 9 PM $ 0.0199
-1.00%
$ 18.84 million $ 29,544
Nov 30, 8 PM $ 0.0202
+0.50%
$ 19.12 million $ 29,523
Nov 30, 7 PM $ 0.0201
+2.03%
$ 19.02 million $ 31,630
Nov 30, 6 PM $ 0.0197
-1.50%
$ 18.65 million $ 33,983
Nov 30, 5 PM $ 0.0199
+0.00%
$ 18.84 million $ 34,682
Nov 30, 4 PM $ 0.0199
+1.02%
$ 18.84 million $ 34,027
Nov 30, 3 PM $ 0.0197
-0.51%
$ 18.65 million $ 33,542
Nov 30, 2 PM $ 0.0197
+1.03%
$ 18.65 million $ 30,877
Nov 30, 1 PM $ 0.0195
-1.02%
$ 18.46 million $ 27,790
Nov 30, 12 PM $ 0.0197
+1.03%
$ 18.65 million $ 27,699
Nov 30, 11 AM $ 0.0194
-1.02%
$ 18.36 million $ 27,770
Nov 30, 10 AM $ 0.0196
+0.00%
$ 18.55 million $ 27,178
Nov 30, 9 AM $ 0.0196
+4.26%
$ 18.55 million $ 26,860
Nov 30, 8 AM $ 0.0187
-3.61%
$ 17.7 million $ 26,376
Nov 30, 7 AM $ 0.0193
+0.00%
$ 18.27 million $ 26,108
Nov 30, 6 AM $ 0.0185
-3.65%
$ 17.51 million $ 26,168
Nov 30, 5 AM $ 0.0192
-1.54%
$ 18.17 million $ 26,794
Nov 30, 4 AM $ 0.0195
-2.99%
$ 18.46 million $ 29,336
Nov 30, 3 AM $ 0.0201
+0.50%
$ 19.02 million $ 29,934
Nov 30, 2 AM $ 0.02
-0.50%
$ 18.93 million $ 29,645
Nov 30, 1 AM $ 0.0201
+0.00%
$ 19.02 million $ 29,241
Nov 30, 12 AM $ 0.0201
+1.52%
$ 19.02 million $ 29,314
Nov 29, 11 PM $ 0.0197
-2.96%
$ 18.65 million $ 29,113
Nov 29, 10 PM $ 0.0202
-2.88%
$ 19.12 million $ 29,415
Nov 29, 9 PM $ 0.0208
+0.97%
$ 19.69 million $ 30,923
Nov 29, 8 PM $ 0.0206
-0.96%
$ 19.5 million $ 31,473
Nov 29, 7 PM $ 0.0208
-0.95%
$ 19.69 million $ 31,605
Nov 29, 6 PM $ 0.021
-4.11%
$ 19.88 million $ 31,704
Nov 29, 5 PM $ 0.0219
+0.00%
$ 20.73 million $ 32,540
Nov 29, 4 PM $ 0.0219
-7.20%
$ 20.73 million $ 33,966
Nov 29, 3 PM $ 0.0236
-0.42%
$ 22.34 million $ 35,079
Nov 29, 2 PM $ 0.0237
-0.42%
$ 22.43 million $ 35,361
Nov 29, 1 PM $ 0.0238
-1.24%
$ 22.53 million $ 36,373
Nov 29, 12 PM $ 0.0241
+2.12%
$ 22.81 million $ 38,569
Nov 29, 11 AM $ 0.0237
-0.42%
$ 22.34 million $ 37,989
Nov 29, 10 AM $ 0.0237
-1.25%
$ 22.43 million $ 39,907
Nov 29, 9 AM $ 0.024
+0.84%
$ 22.72 million $ 41,542
Nov 29, 8 AM $ 0.0238
-2.06%
$ 22.53 million $ 42,588
Nov 29, 7 AM $ 0.0243
-0.41%
$ 23.09 million $ 43,685
Nov 29, 6 AM $ 0.0244
-0.41%
$ 23.09 million $ 44,061