Farad FRD
Xếp hạng #?
04:37:39 05/08/2018
Farad (FRD)
Không hoạt động
Lịch sử giá Farad (FRD) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.06370 | $0.08467 | $0.06193 | $0.08409 | $11,043.90 | $13,454,208 |
| 2017-12-02 | $0.08409 | $0.1679 | $0.08025 | $0.1676 | $27,966.90 | $26,821,440 |
| 2017-12-03 | $0.1917 | $0.2011 | $0.09967 | $0.1323 | $29,950.30 | $21,170,880 |
| 2017-12-04 | $0.1319 | $0.1416 | $0.1081 | $0.1217 | $24,462.30 | $19,466,720 |
| 2017-12-05 | $0.1287 | $0.1314 | $0.1056 | $0.1193 | $24,421.30 | $0 |
| 2017-12-06 | $0.1191 | $0.1224 | $0.07695 | $0.08812 | $23,151.30 | $0 |
| 2017-12-07 | $0.08790 | $0.1533 | $0.08105 | $0.1037 | $89,787.80 | $0 |
| 2017-12-08 | $0.1039 | $0.1055 | $0.07534 | $0.08655 | $6,561.45 | $0 |
| 2017-12-09 | $0.08648 | $0.1023 | $0.08109 | $0.08563 | $2,586.33 | $0 |
| 2017-12-10 | $0.08593 | $0.08820 | $0.06530 | $0.06629 | $2,422.63 | $0 |
| 2017-12-11 | $0.06620 | $0.1191 | $0.06608 | $0.1191 | $11,696.60 | $0 |
| 2017-12-12 | $0.1184 | $0.1203 | $0.07609 | $0.08843 | $24,453.10 | $0 |
| 2017-12-13 | $0.08850 | $0.1057 | $0.08207 | $0.09749 | $45,211.90 | $0 |
| 2017-12-14 | $0.09743 | $0.1186 | $0.08779 | $0.1112 | $36,968.50 | $0 |
| 2017-12-15 | $0.1113 | $0.1113 | $0.08358 | $0.09783 | $38,062.10 | $0 |
| 2017-12-16 | $0.09801 | $0.1032 | $0.05710 | $0.08176 | $4,788.63 | $0 |
| 2017-12-17 | $0.08186 | $0.09117 | $0.06157 | $0.08092 | $12,386.60 | $0 |
| 2017-12-18 | $0.08100 | $0.1007 | $0.07258 | $0.1001 | $46,063.40 | $0 |
| 2017-12-19 | $0.09989 | $0.1038 | $0.08039 | $0.08424 | $59,968.50 | $10,645,218 |
| 2017-12-20 | $0.08415 | $0.09225 | $0.05989 | $0.08153 | $23,158.30 | $10,302,764 |
| 2017-12-21 | $0.08165 | $0.08644 | $0.06029 | $0.07183 | $37,049.60 | $9,077,204 |
| 2017-12-22 | $0.07209 | $0.1382 | $0.05221 | $0.1184 | $25,650.20 | $14,962,150 |
| 2017-12-23 | $0.1194 | $0.1274 | $0.05813 | $0.07489 | $10,354.10 | $9,463,607 |
| 2017-12-24 | $0.07574 | $0.07574 | $0.05347 | $0.06950 | $14,569.20 | $8,782,427 |
| 2017-12-25 | $0.07013 | $0.07759 | $0.05836 | $0.06512 | $6,710.98 | $8,228,987 |
| 2017-12-26 | $0.06506 | $0.08100 | $0.05966 | $0.06020 | $8,715.84 | $7,792,120 |
| 2017-12-27 | $0.06085 | $0.08285 | $0.06059 | $0.07522 | $21,743.70 | $9,736,112 |
| 2017-12-28 | $0.07512 | $0.07889 | $0.06771 | $0.07886 | $17,549.50 | $10,206,650 |
| 2017-12-29 | $0.07936 | $0.08129 | $0.06812 | $0.07217 | $19,731.40 | $9,505,212 |
| 2017-12-30 | $0.07209 | $0.08003 | $0.06387 | $0.06736 | $8,012.26 | $8,874,158 |
| 2017-12-31 | $0.06670 | $0.07835 | $0.04673 | $0.07514 | $8,918.81 | $9,898,924 |