Farad FRD
Xếp hạng #?
04:37:39 05/08/2018
Farad (FRD)
Không hoạt động
Lịch sử giá Farad (FRD) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.02125 | $0.02125 | $0.01773 | $0.02001 | $480.50 | $2,713,655 |
| 2018-05-02 | $0.01998 | $0.02100 | $0.01827 | $0.01844 | $1,051.14 | $2,500,003 |
| 2018-05-03 | $0.01844 | $0.01985 | $0.01837 | $0.01950 | $261.34 | $2,643,506 |
| 2018-05-04 | $0.01950 | $0.02121 | $0.01735 | $0.01746 | $1,124.59 | $2,366,048 |
| 2018-05-05 | $0.01745 | $0.01992 | $0.01283 | $0.01572 | $4,121.03 | $2,130,084 |
| 2018-05-06 | $0.01573 | $0.01784 | $0.01511 | $0.01729 | $618.68 | $2,344,131 |
| 2018-05-07 | $0.01730 | $0.01731 | $0.002801 | $0.01215 | $1,529.08 | $1,647,348 |
| 2018-05-08 | $0.01218 | $0.01414 | $0.009980 | $0.01290 | $896.52 | $1,748,633 |
| 2018-05-09 | $0.01288 | $0.01288 | $0.008333 | $0.01211 | $470.02 | $1,641,892 |
| 2018-05-10 | $0.01211 | $0.01217 | $0.009018 | $0.009027 | $737.34 | $1,223,771 |
| 2018-05-11 | $0.009038 | $0.009038 | $0.006819 | $0.008420 | $847.53 | $1,141,356 |
| 2018-05-12 | $0.008395 | $0.009404 | $0.006589 | $0.009318 | $570.24 | $1,263,094 |
| 2018-05-13 | $0.009314 | $0.009626 | $0.007559 | $0.009561 | $51.20 | $1,296,078 |
| 2018-05-14 | $0.009559 | $0.009580 | $0.006683 | $0.007820 | $774.48 | $1,060,132 |
| 2018-05-15 | $0.007807 | $0.02312 | $0.006810 | $0.01443 | $27,692.70 | $1,950,827 |
| 2018-05-16 | $0.01358 | $0.01764 | $0.008968 | $0.01168 | $12,062.60 | $1,579,053 |
| 2018-05-17 | $0.01169 | $0.01182 | $0.009131 | $0.009685 | $2,039.45 | $1,309,297 |
| 2018-05-18 | $0.009694 | $0.01154 | $0.008754 | $0.01154 | $2,223.29 | $1,559,546 |
| 2018-05-19 | $0.01153 | $0.01166 | $0.009886 | $0.01154 | $991.10 | $1,559,370 |
| 2018-05-20 | $0.01154 | $0.01282 | $0.01147 | $0.01278 | $184.39 | $1,727,040 |
| 2018-05-21 | $0.01279 | $0.01280 | $0.008397 | $0.008409 | $2,740.55 | $1,136,813 |
| 2018-05-22 | $0.008408 | $0.01010 | $0.007414 | $0.008012 | $1,030.47 | $1,083,083 |
| 2018-05-23 | $0.008003 | $0.008027 | $0.007058 | $0.007539 | $279.38 | $1,019,115 |
| 2018-05-24 | $0.007520 | $0.008361 | $0.007276 | $0.008303 | $215.13 | $1,122,515 |
| 2018-05-25 | $0.008319 | $0.008417 | $0.006644 | $0.006730 | $350.48 | $909,805 |
| 2018-05-26 | $0.006721 | $0.008386 | $0.006695 | $0.007332 | $280.44 | $991,169 |
| 2018-05-27 | $0.007335 | $0.007378 | $0.006599 | $0.006609 | $118.67 | $893,494 |
| 2018-05-28 | $0.006611 | $0.006649 | $0.005032 | $0.006409 | $1,392.90 | $866,378 |
| 2018-05-29 | $0.006407 | $0.008247 | $0.005692 | $0.006714 | $413.33 | $907,594 |
| 2018-05-30 | $0.006718 | $0.008294 | $0.006575 | $0.008122 | $175.89 | $1,098,049 |
| 2018-05-31 | $0.006644 | $0.008345 | $0.006644 | $0.008235 | $241.95 | $1,113,237 |