Farad FRD
Xếp hạng #?
04:37:39 05/08/2018
Farad (FRD)
Không hoạt động
Lịch sử giá Farad (FRD) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.04749 | $0.05864 | $0.04713 | $0.05794 | $2,015.38 | $7,896,656 |
| 2018-03-02 | $0.05779 | $0.05824 | $0.04754 | $0.04854 | $31,412.70 | $6,616,365 |
| 2018-03-03 | $0.04849 | $0.05172 | $0.04849 | $0.05042 | $660.87 | $6,872,271 |
| 2018-03-04 | $0.05034 | $0.05038 | $0.04422 | $0.04487 | $39,258.80 | $6,115,843 |
| 2018-03-05 | $0.04484 | $0.05447 | $0.04454 | $0.05422 | $36,637.70 | $7,390,325 |
| 2018-03-06 | $0.05407 | $0.06227 | $0.04715 | $0.06033 | $32,861.00 | $8,219,323 |
| 2018-03-07 | $0.06032 | $0.08341 | $0.04233 | $0.04292 | $38,360.20 | $5,829,790 |
| 2018-03-08 | $0.04286 | $0.06830 | $0.04084 | $0.05578 | $32,044.20 | $7,573,779 |
| 2018-03-09 | $0.05567 | $0.08003 | $0.05567 | $0.07101 | $61,995.90 | $9,640,240 |
| 2018-03-10 | $0.07097 | $0.08085 | $0.04224 | $0.05528 | $58,141.70 | $8,104,161 |
| 2018-03-11 | $0.05511 | $0.09652 | $0.05087 | $0.05659 | $76,349.50 | $8,305,678 |
| 2018-03-12 | $0.05652 | $0.1014 | $0.03011 | $0.04069 | $112,703 | $5,964,720 |
| 2018-03-13 | $0.04064 | $0.09758 | $0.04043 | $0.05702 | $85,825.20 | $8,357,673 |
| 2018-03-14 | $0.05704 | $0.09161 | $0.04197 | $0.04366 | $86,153.40 | $6,385,007 |
| 2018-03-15 | $0.04868 | $0.05593 | $0.04042 | $0.04693 | $110,696 | $7,125,009 |
| 2018-03-16 | $0.04688 | $0.05350 | $0.04093 | $0.04096 | $108,891 | $6,218,463 |
| 2018-03-17 | $0.04100 | $0.05522 | $0.04013 | $0.04492 | $72,581.60 | $6,844,374 |
| 2018-03-18 | $0.04488 | $0.05943 | $0.03022 | $0.03054 | $78,393.10 | $4,655,062 |
| 2018-03-19 | $0.03042 | $0.05694 | $0.03042 | $0.04496 | $88,002.10 | $6,852,174 |
| 2018-03-20 | $0.04533 | $0.08390 | $0.03141 | $0.03893 | $127,029 | $5,933,217 |
| 2018-03-21 | $0.03916 | $0.1131 | $0.03500 | $0.07780 | $82,868.90 | $10,551,575 |
| 2018-03-22 | $0.07799 | $0.1115 | $0.05159 | $0.05885 | $108,536 | $7,960,586 |
| 2018-03-23 | $0.05884 | $0.05895 | $0.04121 | $0.04572 | $109,859 | $6,183,141 |
| 2018-03-24 | $0.04614 | $0.06672 | $0.03969 | $0.04027 | $2,863.86 | $5,442,893 |
| 2018-03-25 | $0.03977 | $0.04220 | $0.03143 | $0.03962 | $5,865.77 | $5,354,815 |
| 2018-03-26 | $0.03957 | $0.05605 | $0.03259 | $0.04055 | $98,496.70 | $5,485,221 |
| 2018-03-27 | $0.04052 | $0.04583 | $0.03584 | $0.03592 | $95,174.80 | $4,856,945 |
| 2018-03-28 | $0.03593 | $0.04669 | $0.03537 | $0.03537 | $111,355 | $4,781,195 |
| 2018-03-29 | $0.03543 | $0.04751 | $0.03505 | $0.03929 | $93,971.80 | $5,306,119 |
| 2018-03-30 | $0.03918 | $0.04343 | $0.02641 | $0.03104 | $108,509 | $4,192,379 |
| 2018-03-31 | $0.03101 | $0.03469 | $0.02535 | $0.02767 | $1,899.66 | $3,736,835 |