Farad FRD
Xếp hạng #?
04:37:39 05/08/2018
Farad (FRD)
Không hoạt động
Lịch sử giá Farad (FRD) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.05210 | $0.05750 | $0.04164 | $0.04710 | $10,683.90 | $6,388,371 |
| 2018-02-02 | $0.04698 | $0.05346 | $0.03290 | $0.05034 | $16,160.70 | $6,828,534 |
| 2018-02-03 | $0.05058 | $0.05287 | $0.03376 | $0.04784 | $2,733.26 | $6,489,040 |
| 2018-02-04 | $0.04785 | $0.04785 | $0.03311 | $0.03593 | $2,343.94 | $4,873,245 |
| 2018-02-05 | $0.03558 | $0.03980 | $0.02615 | $0.03670 | $13,834.10 | $4,977,103 |
| 2018-02-06 | $0.03683 | $0.03769 | $0.02412 | $0.03312 | $19,405.00 | $4,490,445 |
| 2018-02-07 | $0.03301 | $0.04120 | $0.03039 | $0.03699 | $14,813.00 | $5,015,956 |
| 2018-02-08 | $0.03689 | $0.03965 | $0.03393 | $0.03786 | $17,689.70 | $5,134,036 |
| 2018-02-09 | $0.03791 | $0.03791 | $0.02997 | $0.03302 | $1,380.66 | $4,477,661 |
| 2018-02-10 | $0.03305 | $0.03849 | $0.03261 | $0.03423 | $290.17 | $4,641,194 |
| 2018-02-11 | $0.03420 | $0.03476 | $0.02952 | $0.03061 | $996.16 | $4,150,699 |
| 2018-02-12 | $0.03080 | $0.03560 | $0.03080 | $0.03553 | $222.04 | $4,816,932 |
| 2018-02-13 | $0.03559 | $0.03575 | $0.03189 | $0.03243 | $13,321.50 | $4,405,199 |
| 2018-02-14 | $0.03234 | $0.03797 | $0.03234 | $0.03788 | $15,776.70 | $5,144,862 |
| 2018-02-15 | $0.03790 | $0.04081 | $0.03389 | $0.03547 | $3,120.38 | $4,820,372 |
| 2018-02-16 | $0.03532 | $0.03776 | $0.02936 | $0.03670 | $1,854.93 | $4,988,586 |
| 2018-02-17 | $0.03670 | $0.04431 | $0.03159 | $0.04424 | $2,373.83 | $6,012,547 |
| 2018-02-18 | $0.04437 | $0.04508 | $0.03268 | $0.03339 | $1,253.42 | $4,538,693 |
| 2018-02-19 | $0.03324 | $0.04032 | $0.03314 | $0.04018 | $12,026.60 | $5,461,981 |
| 2018-02-20 | $0.04022 | $0.05055 | $0.03934 | $0.04941 | $12,450.00 | $6,717,110 |
| 2018-02-21 | $0.04935 | $0.06534 | $0.04117 | $0.04191 | $13,126.20 | $5,699,827 |
| 2018-02-22 | $0.04187 | $0.04581 | $0.03928 | $0.03942 | $5,589.54 | $5,363,755 |
| 2018-02-23 | $0.03938 | $0.04259 | $0.03841 | $0.03962 | $8,261.92 | $5,394,420 |
| 2018-02-24 | $0.03957 | $0.04112 | $0.03640 | $0.04079 | $856.58 | $5,555,782 |
| 2018-02-25 | $0.04072 | $0.04180 | $0.04006 | $0.04117 | $94.69 | $5,610,775 |
| 2018-02-26 | $0.04122 | $0.04527 | $0.03542 | $0.03701 | $10,837.20 | $5,044,605 |
| 2018-02-27 | $0.03712 | $0.05828 | $0.03258 | $0.05232 | $35,262.80 | $7,129,925 |
| 2018-02-28 | $0.05226 | $0.06249 | $0.04587 | $0.04743 | $13,996.90 | $6,463,765 |