Formosa Financial FMF
Xếp hạng #?
23:49:10 18/11/2019
Formosa Financial (FMF)
Không theo dõi
Lịch sử giá Formosa Financial (FMF) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.007978 | $0.008044 | $0.007090 | $0.007166 | $279,583 | $0 |
| 2018-10-02 | $0.007156 | $0.007186 | $0.005975 | $0.005992 | $246,720 | $0 |
| 2018-10-03 | $0.006005 | $0.006193 | $0.005633 | $0.005884 | $240,438 | $0 |
| 2018-10-04 | $0.005935 | $0.006323 | $0.005915 | $0.006160 | $239,196 | $0 |
| 2018-10-05 | $0.006157 | $0.006206 | $0.005968 | $0.006103 | $233,847 | $5,126,171 |
| 2018-10-06 | $0.006105 | $0.006135 | $0.005682 | $0.005711 | $223,845 | $4,796,864 |
| 2018-10-07 | $0.005671 | $0.006053 | $0.005646 | $0.006007 | $228,064 | $5,045,423 |
| 2018-10-08 | $0.005992 | $0.006142 | $0.005947 | $0.006061 | $229,671 | $5,090,853 |
| 2018-10-09 | $0.006062 | $0.006139 | $0.006000 | $0.006046 | $224,483 | $5,078,179 |
| 2018-10-10 | $0.006061 | $0.006076 | $0.005640 | $0.005774 | $204,931 | $4,849,173 |
| 2018-10-11 | $0.005752 | $0.005781 | $0.004239 | $0.004285 | $236,431 | $3,598,717 |
| 2018-10-12 | $0.004274 | $0.004515 | $0.004212 | $0.004359 | $164,601 | $3,066,629 |
| 2018-10-13 | $0.004335 | $0.004509 | $0.004224 | $0.004254 | $162,060 | $2,992,734 |
| 2018-10-14 | $0.004266 | $0.005044 | $0.004026 | $0.004912 | $192,660 | $3,455,424 |
| 2018-10-15 | $0.004922 | $0.005155 | $0.004325 | $0.004646 | $177,679 | $3,268,266 |
| 2018-10-16 | $0.004628 | $0.004630 | $0.003988 | $0.004168 | $169,982 | $2,932,409 |
| 2018-10-17 | $0.004160 | $0.004202 | $0.003710 | $0.003927 | $205,276 | $2,762,761 |
| 2018-10-18 | $0.003919 | $0.003963 | $0.003735 | $0.003773 | $163,498 | $2,654,380 |
| 2018-10-19 | $0.003767 | $0.003776 | $0.003639 | $0.003707 | $111,034 | $2,607,661 |
| 2018-10-20 | $0.003700 | $0.003887 | $0.003693 | $0.003757 | $118,595 | $2,643,082 |
| 2018-10-21 | $0.003750 | $0.003838 | $0.003666 | $0.003695 | $145,209 | $2,599,169 |
| 2018-10-22 | $0.003682 | $0.003759 | $0.003652 | $0.003747 | $101,633 | $2,635,976 |
| 2018-10-23 | $0.003742 | $0.003783 | $0.003713 | $0.003775 | $116,703 | $2,655,688 |
| 2018-10-24 | $0.003771 | $0.003837 | $0.003679 | $0.003837 | $119,649 | $2,773,817 |
| 2018-10-25 | $0.003838 | $0.004012 | $0.003803 | $0.004003 | $123,743 | $2,893,278 |
| 2018-10-26 | $0.004010 | $0.004101 | $0.003921 | $0.003921 | $125,092 | $2,834,375 |
| 2018-10-27 | $0.003903 | $0.003926 | $0.003779 | $0.003801 | $107,663 | $2,747,723 |
| 2018-10-28 | $0.003800 | $0.003862 | $0.003744 | $0.003776 | $114,541 | $2,729,573 |
| 2018-10-29 | $0.003770 | $0.003858 | $0.003689 | $0.003737 | $112,625 | $2,700,992 |
| 2018-10-30 | $0.003741 | $0.003778 | $0.003695 | $0.003729 | $114,561 | $2,695,636 |
| 2018-10-31 | $0.003730 | $0.003749 | $0.003450 | $0.003471 | $107,599 | $2,509,032 |