FundRequest FND
Xếp hạng #?
15:48:06 08/01/2021
FundRequest (FND)
Không theo dõi
Lịch sử giá FundRequest (FND) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.07887 | $0.07936 | $0.07495 | $0.07758 | $10,564.20 | $2,437,086 |
| 2018-07-02 | $0.07763 | $0.08112 | $0.07224 | $0.08006 | $4,511.91 | $2,514,899 |
| 2018-07-03 | $0.08012 | $0.08871 | $0.07642 | $0.07827 | $4,960.54 | $2,458,812 |
| 2018-07-04 | $0.07827 | $0.08245 | $0.05583 | $0.07797 | $22,741.00 | $2,449,344 |
| 2018-07-05 | $0.07928 | $0.08054 | $0.05739 | $0.07895 | $24,053.70 | $2,480,235 |
| 2018-07-06 | $0.07888 | $0.07968 | $0.05329 | $0.07147 | $7,741.00 | $2,245,224 |
| 2018-07-07 | $0.07144 | $0.07144 | $0.05945 | $0.06483 | $1,041.94 | $2,036,752 |
| 2018-07-08 | $0.06810 | $0.06886 | $0.03937 | $0.03979 | $4,317.11 | $1,250,073 |
| 2018-07-09 | $0.03979 | $0.07253 | $0.03912 | $0.04722 | $2,207.45 | $1,483,491 |
| 2018-07-10 | $0.04718 | $0.05669 | $0.04693 | $0.05079 | $7,119.43 | $1,595,676 |
| 2018-07-11 | $0.05079 | $0.05795 | $0.04433 | $0.05548 | $4,380.64 | $1,743,121 |
| 2018-07-12 | $0.05591 | $0.07429 | $0.04355 | $0.06288 | $11,059.10 | $1,975,485 |
| 2018-07-13 | $0.06331 | $0.06499 | $0.04373 | $0.05635 | $718.45 | $1,770,214 |
| 2018-07-14 | $0.05645 | $0.05680 | $0.04351 | $0.05225 | $1,632.46 | $1,641,587 |
| 2018-07-15 | $0.05220 | $0.05645 | $0.04917 | $0.04928 | $191.16 | $1,548,146 |
| 2018-07-16 | $0.04937 | $0.05267 | $0.04905 | $0.05236 | $137.22 | $1,644,905 |
| 2018-07-17 | $0.05235 | $0.05243 | $0.04487 | $0.04786 | $441.64 | $1,503,576 |
| 2018-07-18 | $0.04786 | $0.05228 | $0.04326 | $0.04327 | $2,038.15 | $1,359,551 |
| 2018-07-19 | $0.04326 | $0.04347 | $0.04188 | $0.04234 | $1,314.11 | $1,330,223 |
| 2018-07-20 | $0.04139 | $0.04145 | $0.02443 | $0.02480 | $321.84 | $779,083 |
| 2018-07-21 | $0.02480 | $0.05283 | $0.02473 | $0.03748 | $2,822.05 | $1,177,624 |
| 2018-07-22 | $0.03747 | $0.03812 | $0.03710 | $0.03720 | $33.48 | $1,168,567 |
| 2018-07-23 | $0.04670 | $0.04829 | $0.02568 | $0.04356 | $33,775.60 | $1,368,536 |
| 2018-07-24 | $0.04363 | $0.04707 | $0.02583 | $0.03972 | $32,600.00 | $1,248,029 |
| 2018-07-25 | $0.03982 | $0.04340 | $0.03760 | $0.04060 | $38,858.40 | $1,275,391 |
| 2018-07-26 | $0.04056 | $0.04292 | $0.03803 | $0.03820 | $52,104.40 | $1,200,209 |
| 2018-07-27 | $0.03819 | $0.03949 | $0.03747 | $0.03810 | $24,507.00 | $1,196,863 |
| 2018-07-28 | $0.03833 | $0.03862 | $0.03787 | $0.03818 | $3,045.33 | $1,199,606 |
| 2018-07-29 | $0.03821 | $0.03907 | $0.03762 | $0.03907 | $16,682.50 | $1,227,561 |
| 2018-07-30 | $0.03903 | $0.03915 | $0.03656 | $0.03727 | $69,101.60 | $1,171,011 |
| 2018-07-31 | $0.03728 | $0.03772 | $0.03489 | $0.03531 | $64,249.00 | $1,109,295 |