FundRequest FND
Xếp hạng #?
15:48:06 08/01/2021
FundRequest (FND)
Không theo dõi
Lịch sử giá FundRequest (FND) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.01063 | $0.01075 | $0.01023 | $0.01056 | $20,279.30 | $457,142 |
| 2018-10-02 | $0.01054 | $0.01249 | $0.01036 | $0.01182 | $24,142.30 | $511,751 |
| 2018-10-03 | $0.01146 | $0.01215 | $0.01013 | $0.01036 | $19,408.20 | $448,714 |
| 2018-10-04 | $0.01036 | $0.01312 | $0.01030 | $0.01217 | $22,767.90 | $527,133 |
| 2018-10-05 | $0.01066 | $0.01296 | $0.008957 | $0.01181 | $23,469.10 | $511,327 |
| 2018-10-06 | $0.01201 | $0.01252 | $0.009001 | $0.009910 | $18,198.60 | $429,155 |
| 2018-10-07 | $0.01077 | $0.01231 | $0.008959 | $0.01045 | $19,602.90 | $452,720 |
| 2018-10-08 | $0.01104 | $0.01237 | $0.009954 | $0.01192 | $21,951.80 | $516,251 |
| 2018-10-09 | $0.01150 | $0.01237 | $0.009365 | $0.01084 | $21,125.20 | $469,289 |
| 2018-10-10 | $0.01054 | $0.01208 | $0.009317 | $0.01025 | $20,790.30 | $444,843 |
| 2018-10-11 | $0.009820 | $0.01120 | $0.002685 | $0.009887 | $20,326.80 | $429,304 |
| 2018-10-12 | $0.009883 | $0.01028 | $0.005718 | $0.007986 | $15,994.00 | $346,760 |
| 2018-10-13 | $0.007975 | $0.008015 | $0.006397 | $0.007937 | $1,449.43 | $344,603 |
| 2018-10-14 | $0.007922 | $0.007940 | $0.006582 | $0.007539 | $691.37 | $327,347 |
| 2018-10-15 | $0.007554 | $0.009692 | $0.007161 | $0.008011 | $7,682.20 | $347,846 |
| 2018-10-16 | $0.008011 | $0.008085 | $0.007921 | $0.007978 | $93.76 | $347,106 |
| 2018-10-17 | $0.007992 | $0.008043 | $0.007837 | $0.007894 | $25.96 | $343,445 |
| 2018-10-18 | $0.007876 | $0.007881 | $0.007671 | $0.007723 | $139.26 | $336,002 |
| 2018-10-19 | $0.007723 | $0.01039 | $0.007672 | $0.008345 | $3,768.21 | $363,100 |
| 2018-10-20 | $0.008336 | $0.008856 | $0.008037 | $0.008442 | $314.06 | $367,304 |
| 2018-10-21 | $0.008446 | $0.009061 | $0.008430 | $0.008553 | $114.51 | $372,112 |
| 2018-10-22 | $0.008555 | $0.009892 | $0.008020 | $0.009866 | $298.20 | $429,248 |
| 2018-10-23 | $0.009873 | $0.009920 | $0.007598 | $0.007714 | $5,601.83 | $335,615 |
| 2018-10-24 | $0.007713 | $0.01030 | $0.007699 | $0.009909 | $518.50 | $431,146 |
| 2018-10-25 | $0.009909 | $0.01032 | $0.007945 | $0.007953 | $126.95 | $346,043 |
| 2018-10-26 | $0.007941 | $0.01010 | $0.007931 | $0.009945 | $452.97 | $432,716 |
| 2018-10-27 | $0.009954 | $0.01027 | $0.008696 | $0.008751 | $109.17 | $380,748 |
| 2018-10-28 | $0.008743 | $0.008929 | $0.008713 | $0.008904 | $445.70 | $387,396 |
| 2018-10-29 | $0.008942 | $0.008955 | $0.008201 | $0.008299 | $342.42 | $361,075 |
| 2018-10-30 | $0.008295 | $0.01012 | $0.008265 | $0.009635 | $1,223.44 | $419,209 |
| 2018-10-31 | $0.009640 | $0.009712 | $0.008227 | $0.008813 | $8,220.06 | $383,457 |