Formosa Financial FMF
Xếp hạng #?
23:49:10 18/11/2019
Formosa Financial (FMF)
Không theo dõi
Lịch sử giá Formosa Financial (FMF) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.001979 | $0.002113 | $0.001883 | $0.002099 | $57,117.20 | $1,557,427 |
| 2018-12-02 | $0.002111 | $0.002164 | $0.001750 | $0.001853 | $73,979.65 | $1,374,727 |
| 2018-12-03 | $0.001852 | $0.001859 | $0.001728 | $0.001743 | $56,132.22 | $1,220,849 |
| 2018-12-04 | $0.001743 | $0.001850 | $0.001710 | $0.001775 | $82,396.94 | $1,243,518 |
| 2018-12-05 | $0.001773 | $0.001792 | $0.001609 | $0.001612 | $81,926.75 | $1,145,020 |
| 2018-12-06 | $0.001615 | $0.001655 | $0.001422 | $0.001422 | $77,969.52 | $1,010,139 |
| 2018-12-07 | $0.001421 | $0.001536 | $0.001323 | $0.001507 | $89,429.95 | $1,118,373 |
| 2018-12-08 | $0.001504 | $0.001572 | $0.001312 | $0.001392 | $57,949.64 | $1,033,252 |
| 2018-12-09 | $0.001387 | $0.001535 | $0.001378 | $0.001503 | $62,488.17 | $1,115,050 |
| 2018-12-10 | $0.001496 | $0.001523 | $0.001393 | $0.001425 | $75,108.25 | $1,057,084 |
| 2018-12-11 | $0.001420 | $0.001457 | $0.001386 | $0.001420 | $62,445.20 | $1,053,519 |
| 2018-12-12 | $0.001415 | $0.001458 | $0.001403 | $0.001427 | $68,301.73 | $1,058,561 |
| 2018-12-13 | $0.001430 | $0.001492 | $0.001335 | $0.001388 | $96,460.16 | $1,029,703 |
| 2018-12-14 | $0.001384 | $0.001388 | $0.001331 | $0.001347 | $39,438.86 | $999,576 |
| 2018-12-15 | $0.001346 | $0.001387 | $0.001302 | $0.001352 | $33,777.59 | $1,002,912 |
| 2018-12-16 | $0.001353 | $0.001428 | $0.001323 | $0.001392 | $38,273.89 | $1,032,809 |
| 2018-12-17 | $0.001396 | $0.001493 | $0.001308 | $0.001466 | $58,714.26 | $1,087,660 |
| 2018-12-18 | $0.001466 | $0.001560 | $0.001410 | $0.001553 | $47,339.63 | $1,152,621 |
| 2018-12-19 | $0.001559 | $0.001692 | $0.001476 | $0.001517 | $53,011.88 | $1,125,778 |
| 2018-12-20 | $0.001518 | $0.001737 | $0.001510 | $0.001724 | $64,262.18 | $1,279,567 |
| 2018-12-21 | $0.001719 | $0.002099 | $0.001682 | $0.001843 | $223,574 | $1,468,629 |
| 2018-12-22 | $0.001840 | $0.001918 | $0.001675 | $0.001792 | $58,802.59 | $1,427,954 |
| 2018-12-23 | $0.001791 | $0.002029 | $0.001718 | $0.001718 | $59,208.03 | $1,369,363 |
| 2018-12-24 | $0.001723 | $0.002337 | $0.001723 | $0.002044 | $68,869.36 | $1,629,505 |
| 2018-12-25 | $0.002059 | $0.002059 | $0.001459 | $0.001502 | $40,125.75 | $1,205,940 |
| 2018-12-26 | $0.001504 | $0.001675 | $0.001465 | $0.001654 | $38,532.70 | $1,328,343 |
| 2018-12-27 | $0.001656 | $0.001666 | $0.001523 | $0.001534 | $37,556.07 | $1,232,067 |
| 2018-12-28 | $0.001537 | $0.001757 | $0.001512 | $0.001705 | $41,868.82 | $1,369,066 |
| 2018-12-29 | $0.001704 | $0.001749 | $0.001593 | $0.001594 | $42,656.68 | $1,279,995 |
| 2018-12-30 | $0.001590 | $0.001608 | $0.001468 | $0.001486 | $37,176.87 | $1,193,513 |
| 2018-12-31 | $0.001487 | $0.001489 | $0.001075 | $0.001145 | $40,582.68 | $919,593 |