Formosa Financial FMF
Xếp hạng #?
23:49:10 18/11/2019
Formosa Financial (FMF)
Không theo dõi
Lịch sử giá Formosa Financial (FMF) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.0007574 | $0.0007646 | $0.0007496 | $0.0007585 | $54,065.33 | $691,580 |
| 2019-04-02 | $0.0007571 | $0.0009005 | $0.0007564 | $0.0008909 | $79,770.78 | $812,338 |
| 2019-04-03 | $0.0008925 | $0.001052 | $0.0008910 | $0.0009502 | $123,045 | $866,469 |
| 2019-04-04 | $0.0009498 | $0.001504 | $0.0009446 | $0.0009876 | $294,789 | $900,565 |
| 2019-04-05 | $0.0009908 | $0.001066 | $0.0009844 | $0.001033 | $197,173 | $941,838 |
| 2019-04-06 | $0.001036 | $0.001080 | $0.001010 | $0.001037 | $198,330 | $945,461 |
| 2019-04-07 | $0.001035 | $0.001113 | $0.001030 | $0.001106 | $150,841 | $1,008,624 |
| 2019-04-08 | $0.001110 | $0.001164 | $0.001105 | $0.001147 | $170,030 | $1,045,654 |
| 2019-04-09 | $0.001147 | $0.001155 | $0.001097 | $0.001121 | $95,708.17 | $1,022,016 |
| 2019-04-10 | $0.001122 | $0.001209 | $0.001117 | $0.001169 | $319,960 | $1,066,133 |
| 2019-04-11 | $0.001170 | $0.001172 | $0.001041 | $0.001059 | $166,185 | $965,864 |
| 2019-04-12 | $0.001058 | $0.001059 | $0.001023 | $0.001031 | $123,804 | $940,326 |
| 2019-04-13 | $0.001027 | $0.001041 | $0.001017 | $0.001027 | $141,130 | $936,093 |
| 2019-04-14 | $0.001027 | $0.001054 | $0.001002 | $0.001049 | $219,276 | $956,689 |
| 2019-04-15 | $0.001049 | $0.001485 | $0.001040 | $0.001061 | $178,062 | $967,294 |
| 2019-04-16 | $0.001062 | $0.001119 | $0.001050 | $0.001119 | $192,104 | $1,019,931 |
| 2019-04-17 | $0.001117 | $0.001501 | $0.001105 | $0.001142 | $254,638 | $1,041,006 |
| 2019-04-18 | $0.001140 | $0.001227 | $0.001123 | $0.001214 | $176,264 | $1,106,770 |
| 2019-04-19 | $0.001213 | $0.001234 | $0.001158 | $0.001162 | $135,282 | $1,059,541 |
| 2019-04-20 | $0.001161 | $0.001205 | $0.001139 | $0.001173 | $134,551 | $1,069,647 |
| 2019-04-21 | $0.001172 | $0.001187 | $0.001111 | $0.001162 | $175,297 | $1,059,301 |
| 2019-04-22 | $0.001160 | $0.001163 | $0.001102 | $0.001150 | $161,846 | $1,048,797 |
| 2019-04-23 | $0.001148 | $0.001172 | $0.001122 | $0.001128 | $167,734 | $1,028,747 |
| 2019-04-24 | $0.001128 | $0.001140 | $0.001066 | $0.001086 | $159,056 | $990,201 |
| 2019-04-25 | $0.001085 | $0.001105 | $0.0009666 | $0.0009697 | $239,470 | $884,197 |
| 2019-04-26 | $0.0009698 | $0.0009908 | $0.0009518 | $0.0009752 | $155,762 | $889,232 |
| 2019-04-27 | $0.0009765 | $0.0009870 | $0.0009458 | $0.0009715 | $115,287 | $885,820 |
| 2019-04-28 | $0.0009744 | $0.0009810 | $0.0009637 | $0.0009672 | $197,983 | $881,947 |
| 2019-04-29 | $0.0009658 | $0.0009736 | $0.0009373 | $0.0009505 | $71,701.92 | $866,723 |
| 2019-04-30 | $0.0009509 | $0.001017 | $0.0009496 | $0.001013 | $95,430.45 | $923,920 |