FundRequest FND
Xếp hạng #?
15:48:06 08/01/2021
FundRequest (FND)
Không theo dõi
Lịch sử giá FundRequest (FND) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.1733 | $0.1900 | $0.1425 | $0.1523 | $9,626.82 | $4,776,791 |
| 2018-06-02 | $0.1523 | $0.1924 | $0.1481 | $0.1575 | $5,654.78 | $4,938,740 |
| 2018-06-03 | $0.1573 | $0.1833 | $0.1530 | $0.1559 | $3,357.97 | $4,888,070 |
| 2018-06-04 | $0.1557 | $0.1644 | $0.1371 | $0.1510 | $12,957.20 | $4,734,963 |
| 2018-06-05 | $0.1510 | $0.1850 | $0.1396 | $0.1439 | $3,735.19 | $4,510,774 |
| 2018-06-06 | $0.1436 | $0.1662 | $0.1416 | $0.1546 | $4,166.17 | $4,847,936 |
| 2018-06-07 | $0.1546 | $0.1968 | $0.1546 | $0.1869 | $24,403.20 | $5,859,482 |
| 2018-06-08 | $0.1872 | $0.1930 | $0.1680 | $0.1752 | $66,385.70 | $5,494,634 |
| 2018-06-09 | $0.1753 | $0.1770 | $0.1626 | $0.1661 | $12,307.10 | $5,208,833 |
| 2018-06-10 | $0.1664 | $0.1753 | $0.1447 | $0.1560 | $10,422.30 | $4,892,711 |
| 2018-06-11 | $0.1563 | $0.1591 | $0.1219 | $0.1318 | $3,147.54 | $4,131,597 |
| 2018-06-12 | $0.1318 | $0.1322 | $0.1031 | $0.1044 | $4,103.53 | $3,274,052 |
| 2018-06-13 | $0.1048 | $0.1058 | $0.07046 | $0.07184 | $4,551.95 | $2,252,482 |
| 2018-06-14 | $0.07201 | $0.1040 | $0.05772 | $0.1039 | $3,011.14 | $3,256,462 |
| 2018-06-15 | $0.1038 | $0.1043 | $0.07891 | $0.09540 | $2,603.66 | $2,991,458 |
| 2018-06-16 | $0.09514 | $0.1101 | $0.07966 | $0.08175 | $1,339.98 | $2,563,482 |
| 2018-06-17 | $0.08175 | $0.08330 | $0.08145 | $0.08216 | $467.10 | $2,576,090 |
| 2018-06-18 | $0.08214 | $0.08611 | $0.08112 | $0.08562 | $1,546.21 | $2,684,849 |
| 2018-06-19 | $0.08557 | $0.1129 | $0.08520 | $0.09152 | $1,542.36 | $2,869,562 |
| 2018-06-20 | $0.09157 | $0.1045 | $0.08834 | $0.09400 | $528.29 | $2,947,315 |
| 2018-06-21 | $0.09394 | $0.09773 | $0.09209 | $0.09446 | $369.78 | $2,961,893 |
| 2018-06-22 | $0.09444 | $0.1043 | $0.08946 | $0.09192 | $44,747.70 | $2,882,435 |
| 2018-06-23 | $0.09197 | $0.09453 | $0.08809 | $0.09282 | $46,064.20 | $2,910,503 |
| 2018-06-24 | $0.09270 | $0.09307 | $0.08414 | $0.09078 | $44,871.80 | $2,846,585 |
| 2018-06-25 | $0.08999 | $0.09074 | $0.08664 | $0.08946 | $40,766.90 | $2,805,386 |
| 2018-06-26 | $0.08953 | $0.09086 | $0.08280 | $0.08302 | $34,368.50 | $2,603,457 |
| 2018-06-27 | $0.08273 | $0.08372 | $0.07842 | $0.08238 | $40,023.50 | $2,583,335 |
| 2018-06-28 | $0.08252 | $0.08284 | $0.07699 | $0.07758 | $37,132.20 | $2,437,102 |
| 2018-06-29 | $0.07756 | $0.07812 | $0.07129 | $0.07651 | $36,500.90 | $2,403,461 |
| 2018-06-30 | $0.07656 | $0.08179 | $0.07656 | $0.07879 | $30,735.40 | $2,475,179 |