Formosa Financial FMF
Xếp hạng #?
23:49:10 18/11/2019
Formosa Financial (FMF)
Không theo dõi
Lịch sử giá Formosa Financial (FMF) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.001013 | $0.001027 | $0.0009936 | $0.001006 | $83,814.91 | $917,538 |
| 2019-05-02 | $0.001006 | $0.001019 | $0.0009986 | $0.001012 | $98,214.15 | $922,576 |
| 2019-05-03 | $0.001012 | $0.001064 | $0.001006 | $0.001052 | $85,989.28 | $958,830 |
| 2019-05-04 | $0.001052 | $0.001068 | $0.001010 | $0.001024 | $57,482.32 | $933,859 |
| 2019-05-05 | $0.001023 | $0.001033 | $0.0009980 | $0.001021 | $78,664.17 | $931,417 |
| 2019-05-06 | $0.001022 | $0.001073 | $0.0009751 | $0.001054 | $99,398.92 | $960,890 |
| 2019-05-07 | $0.001053 | $0.001101 | $0.001036 | $0.001036 | $99,034.23 | $944,507 |
| 2019-05-08 | $0.001036 | $0.001076 | $0.001011 | $0.001070 | $195,323 | $975,799 |
| 2019-05-09 | $0.001070 | $0.001081 | $0.001043 | $0.001064 | $125,034 | $969,788 |
| 2019-05-10 | $0.001063 | $0.001100 | $0.001054 | $0.001082 | $161,410 | $986,241 |
| 2019-05-11 | $0.001082 | $0.001272 | $0.001081 | $0.001218 | $211,580 | $1,110,275 |
| 2019-05-12 | $0.001217 | $0.001263 | $0.001147 | $0.001171 | $130,897 | $1,067,989 |
| 2019-05-13 | $0.001171 | $0.001328 | $0.001158 | $0.001270 | $341,208 | $1,158,259 |
| 2019-05-14 | $0.001271 | $0.001808 | $0.001265 | $0.001401 | $350,500 | $1,277,355 |
| 2019-05-15 | $0.001401 | $0.001589 | $0.001401 | $0.001588 | $167,603 | $1,447,772 |
| 2019-05-16 | $0.001583 | $0.001777 | $0.001579 | $0.001705 | $181,999 | $1,554,738 |
| 2019-05-17 | $0.001704 | $0.001725 | $0.001466 | $0.001572 | $195,810 | $1,433,639 |
| 2019-05-18 | $0.001572 | $0.001589 | $0.001375 | $0.001378 | $111,991 | $1,256,748 |
| 2019-05-19 | $0.001374 | $0.001501 | $0.0008747 | $0.001046 | $93,767.47 | $953,398 |
| 2019-05-20 | $0.001046 | $0.001169 | $0.0009009 | $0.0009973 | $17,400.32 | $909,411 |
| 2019-05-21 | $0.0009975 | $0.002111 | $0.0006960 | $0.0007854 | $24,265.94 | $716,188 |
| 2019-05-22 | $0.0007854 | $0.0008762 | $0.0006664 | $0.0007407 | $26,288.64 | $675,412 |
| 2019-05-23 | $0.0007407 | $0.001302 | $0.0005691 | $0.0006836 | $20,921.60 | $623,329 |
| 2019-05-24 | $0.0006750 | $0.001065 | $0.0001201 | $0.0007389 | $22,490.28 | $673,747 |
| 2019-05-25 | $0.0007389 | $0.0008448 | $0.0006023 | $0.0006657 | $23,355.57 | $607,014 |
| 2019-05-26 | $0.0006662 | $0.0007185 | $0.0005344 | $0.0006312 | $25,864.78 | $575,513 |
| 2019-05-27 | $0.0006308 | $0.0009254 | $0.0006308 | $0.0007249 | $24,197.03 | $660,959 |
| 2019-05-28 | $0.0007220 | $0.0009058 | $0.0005638 | $0.0007020 | $24,079.84 | $640,108 |
| 2019-05-29 | $0.0007250 | $0.0009091 | $0.0006429 | $0.0008146 | $24,984.68 | $742,755 |
| 2019-05-30 | $0.0008146 | $0.0009156 | $0.0002969 | $0.0006353 | $26,283.01 | $579,329 |
| 2019-05-31 | $0.0006353 | $0.0006833 | $0.0005442 | $0.0006616 | $18,371.57 | $603,278 |