Finsteco Historical Data

FNST Page 7
Download
Date Close Price change Market cap Trading volume
Feb 26, 10 AM $ 0.0195
-0.46%
$ 18.42 million $ 59,776
Feb 26, 9 AM $ 0.0195
+0.88%
$ 18.49 million $ 60,243
Feb 26, 8 AM $ 0.0194
-0.05%
$ 18.34 million $ 61,985
Feb 26, 7 AM $ 0.0194
+4.36%
$ 18.33 million $ 64,967
Feb 26, 6 AM $ 0.0186
-4.87%
$ 17.57 million $ 73,035
Feb 26, 5 AM $ 0.0195
+0.36%
$ 18.48 million $ 76,009
Feb 26, 4 AM $ 0.0194
+0.05%
$ 18.41 million $ 72,919
Feb 26, 3 AM $ 0.0194
-0.41%
$ 18.39 million $ 68,471
Feb 26, 2 AM $ 0.0195
+0.31%
$ 18.48 million $ 63,709
Feb 26, 1 AM $ 0.0194
-0.15%
$ 18.4 million $ 63,083
Feb 26, 12 AM $ 0.0195
+0.52%
$ 18.45 million $ 63,014
Feb 25, 11 PM $ 0.0194
-0.77%
$ 18.35 million $ 63,506
Feb 25, 10 PM $ 0.0193
-1.63%
$ 18.31 million $ 63,823
Feb 25, 9 PM $ 0.0197
-0.61%
$ 18.6 million $ 64,006
Feb 25, 8 PM $ 0.0198
+0.36%
$ 18.7 million $ 64,108
Feb 25, 7 PM $ 0.0197
-7.08%
$ 18.65 million $ 63,687
Feb 25, 6 PM $ 0.0212
+1.14%
$ 20.07 million $ 62,771
Feb 25, 5 PM $ 0.0209
+0.34%
$ 19.83 million $ 58,057
Feb 25, 4 PM $ 0.0209
+2.20%
$ 19.77 million $ 61,728
Feb 25, 3 PM $ 0.0204
+0.05%
$ 19.35 million $ 62,987
Feb 25, 2 PM $ 0.0204
+0.59%
$ 19.32 million $ 59,158
Feb 25, 1 PM $ 0.0203
-0.39%
$ 19.22 million $ 57,844
Feb 25, 12 PM $ 0.0204
+1.80%
$ 19.3 million $ 58,576
Feb 25, 11 AM $ 0.0201
-0.10%
$ 19.01 million $ 58,991
Feb 25, 10 AM $ 0.0201
-0.30%
$ 19.02 million $ 56,817
Feb 25, 9 AM $ 0.0202
+0.15%
$ 19.08 million $ 54,872
Feb 25, 8 AM $ 0.0201
+0.40%
$ 19.03 million $ 53,166
Feb 25, 7 AM $ 0.02
+0.05%
$ 18.96 million $ 51,835
Feb 25, 6 AM $ 0.02
+0.00%
$ 18.95 million $ 48,751
Feb 25, 5 AM $ 0.02
-0.35%
$ 18.95 million $ 50,404
Feb 25, 4 AM $ 0.0201
+0.15%
$ 19.01 million $ 57,528
Feb 25, 3 AM $ 0.0201
-0.30%
$ 18.99 million $ 59,963
Feb 25, 2 AM $ 0.0201
-0.10%
$ 19.03 million $ 59,687
Feb 25, 1 AM $ 0.0202
+3.17%
$ 19.07 million $ 59,826
Feb 25, 12 AM $ 0.0198
+0.56%
$ 18.74 million $ 60,117
Feb 24, 11 PM $ 0.0197
+0.20%
$ 18.64 million $ 60,178
Feb 24, 10 PM $ 0.0196
-0.15%
$ 18.59 million $ 60,511
Feb 24, 9 PM $ 0.0197
-0.76%
$ 18.61 million $ 64,677
Feb 24, 8 PM $ 0.0198
+0.30%
$ 18.75 million $ 67,939
Feb 24, 7 PM $ 0.0198
-0.60%
$ 18.69 million $ 70,640
Feb 24, 6 PM $ 0.0199
+0.81%
$ 18.81 million $ 71,453
Feb 24, 5 PM $ 0.0197
+1.23%
$ 18.66 million $ 76,769
Feb 24, 4 PM $ 0.0195
-0.05%
$ 18.43 million $ 77,174
Feb 24, 3 PM $ 0.0195
+0.26%
$ 18.44 million $ 71,583
Feb 24, 2 PM $ 0.0194
+2.16%
$ 18.38 million $ 72,913
Feb 24, 1 PM $ 0.019
-1.56%
$ 17.96 million $ 76,935
Feb 24, 12 PM $ 0.0193
+0.21%
$ 18.27 million $ 77,319
Feb 24, 11 AM $ 0.0192
-0.57%
$ 18.22 million $ 76,962
Feb 24, 10 AM $ 0.0193
-0.15%
$ 18.31 million $ 76,802
Feb 24, 9 AM $ 0.0194
+0.00%
$ 18.34 million $ 77,370