FundRequest FND
Xếp hạng #?
15:48:06 08/01/2021
FundRequest (FND)
Không theo dõi
Lịch sử giá FundRequest (FND) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.01843 | $0.02052 | $0.01840 | $0.01950 | $37,376.20 | $747,169 |
| 2018-09-02 | $0.01953 | $0.02026 | $0.01660 | $0.01862 | $34,883.60 | $713,583 |
| 2018-09-03 | $0.01896 | $0.01921 | $0.01682 | $0.01776 | $32,826.40 | $680,511 |
| 2018-09-04 | $0.01779 | $0.02128 | $0.01656 | $0.02057 | $40,968.20 | $790,149 |
| 2018-09-05 | $0.02036 | $0.02036 | $0.01472 | $0.01472 | $29,542.50 | $572,670 |
| 2018-09-06 | $0.01503 | $0.01610 | $0.01345 | $0.01464 | $28,632.20 | $569,437 |
| 2018-09-07 | $0.01485 | $0.01502 | $0.01383 | $0.01388 | $1,215.48 | $539,934 |
| 2018-09-08 | $0.01388 | $0.01418 | $0.002810 | $0.003452 | $4,120.04 | $146,754 |
| 2018-09-09 | $0.003439 | $0.01101 | $0.003439 | $0.007453 | $3,317.47 | $316,788 |
| 2018-09-10 | $0.006449 | $0.008602 | $0.005289 | $0.007871 | $1,241.28 | $334,578 |
| 2018-09-11 | $0.007882 | $0.008982 | $0.006845 | $0.008333 | $2,748.71 | $354,343 |
| 2018-09-12 | $0.008332 | $0.01236 | $0.007861 | $0.01226 | $5,590.22 | $524,667 |
| 2018-09-13 | $0.01227 | $0.01413 | $0.01049 | $0.01402 | $189.83 | $600,407 |
| 2018-09-14 | $0.01407 | $0.01482 | $0.008791 | $0.01061 | $1,028.27 | $454,163 |
| 2018-09-15 | $0.01059 | $0.01387 | $0.009570 | $0.009593 | $85.00 | $410,680 |
| 2018-09-16 | $0.009596 | $0.01365 | $0.009142 | $0.01365 | $0.9011 | $584,490 |
| 2018-09-17 | $0.01364 | $0.01387 | $0.01364 | $0.01380 | $0.9110 | $590,924 |
| 2018-09-18 | $0.008525 | $0.01022 | $0.008078 | $0.008220 | $1,727.15 | $355,966 |
| 2018-09-19 | $0.008206 | $0.01006 | $0.008182 | $0.009907 | $11.58 | $429,001 |
| 2018-09-20 | $0.009904 | $0.01034 | $0.007974 | $0.01033 | $66.08 | $447,252 |
| 2018-09-21 | $0.01033 | $0.01427 | $0.008391 | $0.01128 | $14,965.00 | $488,403 |
| 2018-09-22 | $0.01148 | $0.01148 | $0.008357 | $0.01052 | $20,184.30 | $455,427 |
| 2018-09-23 | $0.01059 | $0.01088 | $0.008911 | $0.01028 | $19,246.00 | $445,319 |
| 2018-09-24 | $0.01060 | $0.01060 | $0.007646 | $0.008953 | $17,252.20 | $387,742 |
| 2018-09-25 | $0.008713 | $0.009917 | $0.007160 | $0.008757 | $17,358.10 | $379,247 |
| 2018-09-26 | $0.008485 | $0.01027 | $0.007868 | $0.009890 | $18,330.70 | $428,294 |
| 2018-09-27 | $0.009607 | $0.01049 | $0.009422 | $0.01037 | $19,290.40 | $448,931 |
| 2018-09-28 | $0.01037 | $0.01051 | $0.009912 | $0.01022 | $19,122.00 | $442,608 |
| 2018-09-29 | $0.01016 | $0.01087 | $0.009826 | $0.01072 | $20,017.60 | $464,326 |
| 2018-09-30 | $0.01053 | $0.01089 | $0.01040 | $0.01070 | $20,267.80 | $463,244 |