Formosa Financial FMF
Xếp hạng #?
23:49:10 18/11/2019
Formosa Financial (FMF)
Không theo dõi
Lịch sử giá Formosa Financial (FMF) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.003474 | $0.004108 | $0.003448 | $0.003639 | $112,801 | $2,630,488 |
| 2018-11-02 | $0.003648 | $0.003743 | $0.003591 | $0.003605 | $106,198 | $2,606,122 |
| 2018-11-03 | $0.003602 | $0.003756 | $0.003594 | $0.003752 | $109,880 | $2,711,791 |
| 2018-11-04 | $0.003757 | $0.003887 | $0.003653 | $0.003887 | $114,437 | $2,809,691 |
| 2018-11-05 | $0.003885 | $0.004038 | $0.003766 | $0.004038 | $125,217 | $2,918,685 |
| 2018-11-06 | $0.004015 | $0.004128 | $0.003851 | $0.004041 | $155,019 | $2,907,127 |
| 2018-11-07 | $0.004049 | $0.004096 | $0.003932 | $0.003966 | $116,445 | $2,866,476 |
| 2018-11-08 | $0.003985 | $0.004118 | $0.003715 | $0.003725 | $124,848 | $2,692,846 |
| 2018-11-09 | $0.003732 | $0.003769 | $0.003579 | $0.003589 | $89,682.80 | $2,594,426 |
| 2018-11-10 | $0.003553 | $0.003772 | $0.003546 | $0.003745 | $110,656 | $2,706,847 |
| 2018-11-11 | $0.003743 | $0.003757 | $0.003639 | $0.003689 | $110,682 | $2,666,514 |
| 2018-11-12 | $0.003689 | $0.003701 | $0.003620 | $0.003636 | $107,108 | $2,627,907 |
| 2018-11-13 | $0.003643 | $0.003884 | $0.003609 | $0.003821 | $130,720 | $2,762,020 |
| 2018-11-14 | $0.003812 | $0.003913 | $0.003418 | $0.003576 | $111,515 | $2,585,102 |
| 2018-11-15 | $0.003584 | $0.003591 | $0.003181 | $0.003338 | $115,455 | $2,413,127 |
| 2018-11-16 | $0.003364 | $0.003480 | $0.003291 | $0.003383 | $88,931.70 | $2,445,069 |
| 2018-11-17 | $0.003377 | $0.003433 | $0.003324 | $0.003341 | $78,221.00 | $2,414,848 |
| 2018-11-18 | $0.003345 | $0.003470 | $0.003345 | $0.003405 | $94,240.80 | $2,461,130 |
| 2018-11-19 | $0.003415 | $0.003419 | $0.002845 | $0.002896 | $78,689.90 | $2,093,169 |
| 2018-11-20 | $0.002879 | $0.002902 | $0.001936 | $0.001957 | $100,799 | $1,414,661 |
| 2018-11-21 | $0.001964 | $0.002192 | $0.001892 | $0.002163 | $62,305.70 | $1,563,606 |
| 2018-11-22 | $0.002162 | $0.002192 | $0.002041 | $0.002056 | $52,141.20 | $1,486,257 |
| 2018-11-23 | $0.002028 | $0.002060 | $0.001923 | $0.001971 | $53,022.20 | $1,424,687 |
| 2018-11-24 | $0.001969 | $0.002017 | $0.001802 | $0.001884 | $66,521.00 | $1,362,090 |
| 2018-11-25 | $0.001880 | $0.001903 | $0.001505 | $0.001757 | $140,434 | $1,269,901 |
| 2018-11-26 | $0.001746 | $0.001796 | $0.001600 | $0.001664 | $66,123.10 | $1,202,989 |
| 2018-11-27 | $0.001668 | $0.001675 | $0.001513 | $0.001570 | $70,897.20 | $1,135,188 |
| 2018-11-28 | $0.001575 | $0.001771 | $0.001567 | $0.001720 | $64,276.80 | $1,275,918 |
| 2018-11-29 | $0.001718 | $0.001749 | $0.001613 | $0.001651 | $56,157.14 | $1,225,226 |
| 2018-11-30 | $0.001649 | $0.002068 | $0.001576 | $0.001974 | $74,149.97 | $1,464,987 |