Farad FRD
Xếp hạng #?
04:37:39 05/08/2018
Farad (FRD)
Không hoạt động
Lịch sử giá Farad (FRD) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.02767 | $0.02805 | $0.02387 | $0.02636 | $3,999.06 | $3,559,484 |
| 2018-04-02 | $0.02649 | $0.04502 | $0.02392 | $0.02429 | $91,747.50 | $3,279,688 |
| 2018-04-03 | $0.02432 | $0.03326 | $0.02345 | $0.03301 | $16,952.80 | $4,466,163 |
| 2018-04-04 | $0.03307 | $0.03894 | $0.03262 | $0.03678 | $44,429.60 | $4,981,720 |
| 2018-04-05 | $0.03674 | $0.03732 | $0.02963 | $0.03027 | $22,370.60 | $4,101,039 |
| 2018-04-06 | $0.03015 | $0.03562 | $0.02654 | $0.03477 | $34,111.40 | $4,712,411 |
| 2018-04-07 | $0.03476 | $0.03585 | $0.02524 | $0.02690 | $2,093.35 | $3,647,717 |
| 2018-04-08 | $0.02693 | $0.02869 | $0.02693 | $0.02858 | $497.46 | $3,875,731 |
| 2018-04-09 | $0.02865 | $0.02948 | $0.02327 | $0.02567 | $708.79 | $3,480,351 |
| 2018-04-10 | $0.02569 | $0.04307 | $0.02551 | $0.04274 | $98,772.10 | $5,794,706 |
| 2018-04-11 | $0.04284 | $0.04477 | $0.04247 | $0.04477 | $75,865.60 | $6,070,438 |
| 2018-04-12 | $0.04455 | $0.04515 | $0.02778 | $0.03163 | $591.15 | $4,288,594 |
| 2018-04-13 | $0.03167 | $0.03287 | $0.03071 | $0.03147 | $226.49 | $4,266,393 |
| 2018-04-14 | $0.03147 | $0.03413 | $0.03147 | $0.03232 | $472.71 | $4,381,891 |
| 2018-04-15 | $0.03233 | $0.03315 | $0.02319 | $0.03089 | $4,049.00 | $4,188,316 |
| 2018-04-16 | $0.03088 | $0.03105 | $0.02064 | $0.02652 | $4,745.24 | $3,596,269 |
| 2018-04-17 | $0.02654 | $0.02675 | $0.01997 | $0.02121 | $1,465.76 | $2,876,052 |
| 2018-04-18 | $0.02123 | $0.02368 | $0.01969 | $0.02366 | $1,128.37 | $3,208,270 |
| 2018-04-19 | $0.02368 | $0.02398 | $0.01714 | $0.02396 | $4,038.35 | $3,249,615 |
| 2018-04-20 | $0.02398 | $0.02500 | $0.01954 | $0.02037 | $4,414.59 | $2,761,433 |
| 2018-04-21 | $0.02037 | $0.02588 | $0.01922 | $0.02502 | $3,062.65 | $3,392,544 |
| 2018-04-22 | $0.02502 | $0.02502 | $0.01465 | $0.02026 | $3,400.06 | $2,746,638 |
| 2018-04-23 | $0.02021 | $0.02293 | $0.01948 | $0.02289 | $1,401.33 | $3,103,180 |
| 2018-04-24 | $0.02291 | $0.02358 | $0.01864 | $0.02040 | $2,203.51 | $2,765,445 |
| 2018-04-25 | $0.02030 | $0.02033 | $0.01792 | $0.01904 | $1,078.68 | $2,581,487 |
| 2018-04-26 | $0.01921 | $0.02223 | $0.01780 | $0.02218 | $1,017.48 | $3,006,910 |
| 2018-04-27 | $0.02221 | $0.02226 | $0.01759 | $0.01973 | $2,452.72 | $2,675,571 |
| 2018-04-28 | $0.01966 | $0.02225 | $0.01933 | $0.02057 | $704.55 | $2,788,436 |
| 2018-04-29 | $0.02056 | $0.02259 | $0.01943 | $0.02257 | $629.92 | $3,060,321 |
| 2018-04-30 | $0.02256 | $0.02260 | $0.01921 | $0.02124 | $600.78 | $2,879,356 |