FundRequest FND
Xếp hạng #?
15:48:06 08/01/2021
FundRequest (FND)
Không theo dõi
Lịch sử giá FundRequest (FND) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.03520 | $0.03537 | $0.03315 | $0.03389 | $65,300.70 | $1,064,732 |
| 2018-08-02 | $0.03391 | $0.03446 | $0.03304 | $0.03330 | $61,275.80 | $1,046,347 |
| 2018-08-03 | $0.03333 | $0.03406 | $0.03223 | $0.03372 | $61,559.90 | $1,064,381 |
| 2018-08-04 | $0.03383 | $0.03407 | $0.03261 | $0.03283 | $61,396.10 | $1,036,399 |
| 2018-08-05 | $0.03304 | $0.03352 | $0.03247 | $0.03328 | $62,086.00 | $1,050,546 |
| 2018-08-06 | $0.03327 | $0.03366 | $0.03249 | $0.03289 | $59,606.50 | $1,038,278 |
| 2018-08-07 | $0.03297 | $0.03336 | $0.03031 | $0.03081 | $56,549.10 | $972,630 |
| 2018-08-08 | $0.03066 | $0.03089 | $0.02869 | $0.02896 | $54,285.50 | $914,063 |
| 2018-08-09 | $0.02898 | $0.02995 | $0.02857 | $0.02954 | $54,085.90 | $932,364 |
| 2018-08-10 | $0.02951 | $0.02961 | $0.02667 | $0.02696 | $14,132.80 | $851,032 |
| 2018-08-11 | $0.02698 | $0.02699 | $0.02487 | $0.02603 | $20,890.70 | $821,686 |
| 2018-08-12 | $0.02589 | $0.02648 | $0.02568 | $0.02596 | $5,827.73 | $819,382 |
| 2018-08-13 | $0.02614 | $0.02874 | $0.02145 | $0.02228 | $18,526.40 | $721,791 |
| 2018-08-14 | $0.02227 | $0.02228 | $0.01346 | $0.01522 | $27,141.40 | $495,132 |
| 2018-08-15 | $0.01578 | $0.02265 | $0.01482 | $0.01949 | $32,171.50 | $636,804 |
| 2018-08-16 | $0.01951 | $0.02255 | $0.01934 | $0.02166 | $516.69 | $710,002 |
| 2018-08-17 | $0.02170 | $0.02281 | $0.01965 | $0.02096 | $145.58 | $687,055 |
| 2018-08-18 | $0.02104 | $0.02129 | $0.01559 | $0.01727 | $1,389.88 | $566,493 |
| 2018-08-19 | $0.01729 | $0.02011 | $0.01675 | $0.01828 | $1,136.70 | $599,609 |
| 2018-08-20 | $0.01828 | $0.02625 | $0.01622 | $0.01629 | $1,192.37 | $534,345 |
| 2018-08-21 | $0.01622 | $0.02148 | $0.01621 | $0.01815 | $1,122.08 | $595,378 |
| 2018-08-22 | $0.01815 | $0.01911 | $0.01689 | $0.01726 | $737.33 | $565,935 |
| 2018-08-23 | $0.01729 | $0.02362 | $0.01283 | $0.02354 | $818.78 | $772,130 |
| 2018-08-24 | $0.02355 | $0.02362 | $0.01293 | $0.01518 | $375.85 | $507,308 |
| 2018-08-25 | $0.01516 | $0.01547 | $0.01482 | $0.01482 | $8.89 | $495,499 |
| 2018-08-26 | $0.01482 | $0.01482 | $0.01300 | $0.01302 | $324.95 | $435,430 |
| 2018-08-27 | $0.01305 | $0.01586 | $0.01163 | $0.01586 | $2,958.44 | $607,162 |
| 2018-08-28 | $0.01593 | $0.01727 | $0.01491 | $0.01666 | $14,654.00 | $638,400 |
| 2018-08-29 | $0.01644 | $0.01986 | $0.01551 | $0.01772 | $34,741.20 | $678,994 |
| 2018-08-30 | $0.01776 | $0.01859 | $0.01691 | $0.01850 | $34,010.20 | $708,633 |
| 2018-08-31 | $0.01847 | $0.01852 | $0.01810 | $0.01840 | $34,354.10 | $704,901 |