FundRequest FND
Xếp hạng #?
15:48:06 08/01/2021
FundRequest (FND)
Không theo dõi
Lịch sử giá FundRequest (FND) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.008832 | $0.01071 | $0.008608 | $0.008638 | $13,935.40 | $375,836 |
| 2018-11-02 | $0.008637 | $0.008640 | $0.008173 | $0.008353 | $15,607.20 | $363,430 |
| 2018-11-03 | $0.008393 | $0.008513 | $0.008273 | $0.008453 | $8,811.10 | $367,778 |
| 2018-11-04 | $0.008453 | $0.008610 | $0.008178 | $0.008533 | $358.02 | $371,250 |
| 2018-11-05 | $0.008555 | $0.008571 | $0.007986 | $0.008215 | $832.24 | $357,406 |
| 2018-11-06 | $0.008205 | $0.01083 | $0.008188 | $0.01080 | $6,890.83 | $469,785 |
| 2018-11-07 | $0.01082 | $0.01125 | $0.009323 | $0.01102 | $1,761.78 | $479,479 |
| 2018-11-08 | $0.01098 | $0.01104 | $0.01071 | $0.01082 | $11,138.30 | $470,655 |
| 2018-11-09 | $0.01081 | $0.01088 | $0.01066 | $0.01071 | $1,158.15 | $487,343 |
| 2018-11-10 | $0.01070 | $0.01089 | $0.009588 | $0.009615 | $377.78 | $437,552 |
| 2018-11-11 | $0.009601 | $0.01082 | $0.009556 | $0.01048 | $1,470.61 | $476,712 |
| 2018-11-12 | $0.01045 | $0.01060 | $0.006713 | $0.006840 | $3,473.96 | $311,267 |
| 2018-11-13 | $0.006846 | $0.008423 | $0.006836 | $0.008365 | $1,351.57 | $380,682 |
| 2018-11-14 | $0.008307 | $0.008637 | $0.007071 | $0.007327 | $695.65 | $337,168 |
| 2018-11-15 | $0.007356 | $0.007453 | $0.006207 | $0.006329 | $305.20 | $291,206 |
| 2018-11-16 | $0.006342 | $0.007263 | $0.006260 | $0.007044 | $1,086.17 | $324,117 |
| 2018-11-17 | $0.007039 | $0.007113 | $0.006874 | $0.007047 | $243.76 | $324,262 |
| 2018-11-18 | $0.007045 | $0.007175 | $0.007045 | $0.007137 | $0 | $328,417 |
| 2018-11-19 | $0.007137 | $0.008329 | $0.005761 | $0.005860 | $223.14 | $269,634 |
| 2018-11-20 | $0.005824 | $0.005932 | $0.004981 | $0.005096 | $0 | $234,508 |
| 2018-11-21 | $0.005096 | $0.005096 | $0.005096 | $0.005096 | $0 | $234,508 |
| 2018-11-22 | $0.005096 | $0.005520 | $0.004369 | $0.004548 | $8,335.32 | $209,280 |
| 2018-11-23 | $0.005012 | $0.005083 | $0.004160 | $0.005000 | $3,044.76 | $230,069 |
| 2018-11-24 | $0.004997 | $0.005589 | $0.004915 | $0.005312 | $3,150.57 | $244,449 |
| 2018-11-25 | $0.005285 | $0.005524 | $0.004689 | $0.005421 | $3,339.71 | $249,444 |
| 2018-11-26 | $0.005408 | $0.005493 | $0.004154 | $0.004289 | $201.69 | $197,349 |
| 2018-11-27 | $0.004283 | $0.004461 | $0.004114 | $0.004387 | $12.08 | $201,857 |
| 2018-11-28 | $0.004398 | $0.005039 | $0.004398 | $0.004898 | $48.78 | $227,849 |
| 2018-11-29 | $0.004905 | $0.004929 | $0.004528 | $0.004620 | $26.96 | $214,899 |
| 2018-11-30 | $0.004629 | $0.004695 | $0.004470 | $0.004524 | $17.49 | $210,411 |