Finsteco Historical Data

FNST Page 8
Download
Date Close Price change Market cap Trading volume
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
Feb 24, 8 AM $ 0.0194
-0.62%
$ 18.34 million $ 78,693
Feb 24, 7 AM $ 0.0202
+5.55%
$ 19.08 million $ 81,689
Feb 24, 6 AM $ 0.0189
+1.07%
$ 17.86 million $ 80,214
Feb 24, 5 AM $ 0.0187
-0.80%
$ 17.67 million $ 75,831
Feb 24, 4 AM $ 0.0188
-0.48%
$ 17.8 million $ 67,874
Feb 24, 3 AM $ 0.0189
-0.89%
$ 17.87 million $ 65,196
Feb 24, 2 AM $ 0.0191
+0.26%
$ 18.04 million $ 65,027
Feb 24, 1 AM $ 0.019
-1.81%
$ 17.99 million $ 67,712
Feb 24, 12 AM $ 0.0194
+0.99%
$ 18.34 million $ 70,265
Feb 23, 11 PM $ 0.0192
-0.52%
$ 18.14 million $ 72,163
Feb 23, 10 PM $ 0.0193
+0.73%
$ 18.23 million $ 71,364
Feb 23, 9 PM $ 0.0191
-0.10%
$ 18.11 million $ 66,909
Feb 23, 8 PM $ 0.0192
+0.52%
$ 18.13 million $ 64,773
Feb 23, 7 PM $ 0.0191
-1.50%
$ 18.03 million $ 71,334
Feb 23, 6 PM $ 0.0193
-0.05%
$ 18.31 million $ 74,800
Feb 23, 5 PM $ 0.0193
-0.77%
$ 18.31 million $ 71,315
Feb 23, 4 PM $ 0.0195
+0.10%
$ 18.46 million $ 67,868
Feb 23, 3 PM $ 0.0195
-0.31%
$ 18.44 million $ 68,937
Feb 23, 2 PM $ 0.0196
-0.20%
$ 18.52 million $ 67,565
Feb 23, 1 PM $ 0.0196
-0.31%
$ 18.55 million $ 65,229
Feb 23, 12 PM $ 0.0197
+0.36%
$ 18.6 million $ 65,467
Feb 23, 11 AM $ 0.0196
-0.36%
$ 18.53 million $ 66,541
Feb 23, 10 AM $ 0.0197
+0.05%
$ 18.61 million $ 67,497
Feb 23, 9 AM $ 0.0196
+0.51%
$ 18.57 million $ 67,895
Feb 23, 8 AM $ 0.0195
+0.00%
$ 18.49 million $ 67,173
Feb 23, 7 AM $ 0.0195
+1.03%
$ 18.49 million $ 63,513
Feb 23, 6 AM $ 0.0193
+1.26%
$ 18.31 million $ 61,471
Feb 23, 5 AM $ 0.0191
+0.00%
$ 18.08 million $ 61,929
Feb 23, 4 AM $ 0.0191
-0.62%
$ 18.08 million $ 63,026
Feb 23, 3 AM $ 0.0192
+0.10%
$ 18.19 million $ 64,398
Feb 23, 2 AM $ 0.0192
-1.18%
$ 18.17 million $ 65,297
Feb 23, 1 AM $ 0.0194
-2.26%
$ 18.39 million $ 63,471
Feb 23, 12 AM $ 0.0199
-0.94%
$ 18.85 million $ 61,541
Feb 22, 11 PM $ 0.0201
+0.10%
$ 19.03 million $ 60,456
Feb 22, 10 PM $ 0.0201
-0.30%
$ 19 million $ 61,556
Feb 22, 9 PM $ 0.0202
+0.15%
$ 19.07 million $ 63,009
Feb 22, 8 PM $ 0.0201
+0.50%
$ 19.04 million $ 63,956
Feb 22, 7 PM $ 0.02
+0.25%
$ 18.97 million $ 55,386
Feb 22, 6 PM $ 0.02
+0.05%
$ 18.92 million $ 50,939
Feb 22, 5 PM $ 0.02
-0.45%
$ 18.93 million $ 50,523