Farad FRD
Xếp hạng #?
04:37:39 05/08/2018
Farad (FRD)
Không hoạt động
Lịch sử giá Farad (FRD) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.07538 | $0.08407 | $0.06546 | $0.07057 | $8,904.46 | $9,296,192 |
| 2018-01-02 | $0.07059 | $0.08330 | $0.05762 | $0.07374 | $27,397.10 | $9,723,234 |
| 2018-01-03 | $0.07375 | $0.1095 | $0.06618 | $0.1077 | $75,323.30 | $14,210,133 |
| 2018-01-04 | $0.1081 | $0.1769 | $0.09669 | $0.1569 | $250,940 | $20,706,386 |
| 2018-01-05 | $0.1569 | $0.1569 | $0.1019 | $0.1204 | $127,324 | $15,887,007 |
| 2018-01-06 | $0.1208 | $0.1208 | $0.08931 | $0.1073 | $28,639.40 | $14,164,031 |
| 2018-01-07 | $0.1073 | $0.1073 | $0.05063 | $0.06706 | $48,759.90 | $8,848,307 |
| 2018-01-08 | $0.06979 | $0.08513 | $0.06277 | $0.07945 | $88,960.50 | $10,482,431 |
| 2018-01-09 | $0.07976 | $0.1097 | $0.07961 | $0.1067 | $96,096.20 | $14,072,330 |
| 2018-01-10 | $0.1074 | $0.1174 | $0.1009 | $0.1102 | $74,697.10 | $14,539,807 |
| 2018-01-11 | $0.1100 | $0.1151 | $0.07489 | $0.09330 | $68,276.60 | $12,316,528 |
| 2018-01-12 | $0.09426 | $0.1131 | $0.07429 | $0.08751 | $46,917.70 | $11,553,830 |
| 2018-01-13 | $0.08749 | $0.1052 | $0.08749 | $0.08979 | $8,212.50 | $11,853,839 |
| 2018-01-14 | $0.08985 | $0.09768 | $0.07530 | $0.08599 | $22,350.90 | $11,352,932 |
| 2018-01-15 | $0.08544 | $0.09084 | $0.07340 | $0.07340 | $14,050.00 | $9,678,553 |
| 2018-01-16 | $0.07353 | $0.08654 | $0.05059 | $0.05335 | $11,226.70 | $7,035,328 |
| 2018-01-17 | $0.05310 | $0.08325 | $0.05062 | $0.07754 | $9,881.51 | $10,224,828 |
| 2018-01-18 | $0.07799 | $0.07801 | $0.05684 | $0.06552 | $43,640.20 | $8,640,225 |
| 2018-01-19 | $0.06502 | $0.07634 | $0.06017 | $0.06591 | $4,350.80 | $8,690,940 |
| 2018-01-20 | $0.06651 | $0.07627 | $0.06071 | $0.07432 | $4,554.44 | $9,800,501 |
| 2018-01-21 | $0.07449 | $0.07657 | $0.06230 | $0.06468 | $3,106.55 | $8,528,931 |
| 2018-01-22 | $0.06547 | $0.07287 | $0.05185 | $0.05570 | $4,550.65 | $7,345,368 |
| 2018-01-23 | $0.05557 | $0.06209 | $0.05085 | $0.06147 | $2,449.24 | $8,023,124 |
| 2018-01-24 | $0.06144 | $0.07119 | $0.05761 | $0.06491 | $2,065.54 | $8,472,863 |
| 2018-01-25 | $0.05905 | $0.07092 | $0.04551 | $0.04969 | $29,715.20 | $6,462,893 |
| 2018-01-26 | $0.04956 | $0.05345 | $0.04633 | $0.05079 | $21,637.10 | $6,887,716 |
| 2018-01-27 | $0.05078 | $0.06005 | $0.04280 | $0.05521 | $9,280.23 | $7,489,164 |
| 2018-01-28 | $0.05553 | $0.06499 | $0.05262 | $0.05262 | $3,497.97 | $7,139,623 |
| 2018-01-29 | $0.05257 | $0.05576 | $0.04839 | $0.04905 | $18,054.40 | $6,652,140 |
| 2018-01-30 | $0.04907 | $0.06337 | $0.03878 | $0.05742 | $19,375.00 | $7,787,203 |
| 2018-01-31 | $0.05762 | $0.05902 | $0.04729 | $0.05199 | $6,359.62 | $7,052,876 |