FundRequest FND
Xếp hạng #?
15:48:06 08/01/2021
FundRequest (FND)
Không theo dõi
Lịch sử giá FundRequest (FND) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.004534 | $0.004832 | $0.004465 | $0.004750 | $44.83 | $220,957 |
| 2018-12-02 | $0.004729 | $0.004822 | $0.004639 | $0.004685 | $0 | $217,939 |
| 2018-12-03 | $0.004685 | $0.004685 | $0.004349 | $0.004356 | $43.11 | $202,607 |
| 2018-12-04 | $0.004349 | $0.004502 | $0.003921 | $0.003932 | $1,126.13 | $182,894 |
| 2018-12-05 | $0.003938 | $0.004868 | $0.003806 | $0.004512 | $1,408.32 | $209,944 |
| 2018-12-06 | $0.004424 | $0.004841 | $0.004005 | $0.004142 | $7,939.05 | $192,735 |
| 2018-12-07 | $0.004180 | $0.004360 | $0.003778 | $0.004241 | $6,263.06 | $197,351 |
| 2018-12-08 | $0.004235 | $0.004406 | $0.003940 | $0.004192 | $5,805.89 | $195,075 |
| 2018-12-09 | $0.004168 | $0.004475 | $0.004135 | $0.004290 | $6,795.95 | $199,606 |
| 2018-12-10 | $0.004281 | $0.004335 | $0.003383 | $0.004144 | $61.27 | $192,844 |
| 2018-12-11 | $0.004139 | $0.004193 | $0.003964 | $0.004019 | $48.52 | $187,010 |
| 2018-12-12 | $0.004015 | $0.004172 | $0.003988 | $0.004094 | $49.46 | $192,726 |
| 2018-12-13 | $0.004097 | $0.004127 | $0.003878 | $0.003917 | $66.98 | $184,373 |
| 2018-12-14 | $0.003925 | $0.003949 | $0.002743 | $0.003005 | $3,012.69 | $141,437 |
| 2018-12-15 | $0.002990 | $0.003343 | $0.002877 | $0.002947 | $5,415.79 | $138,727 |
| 2018-12-16 | $0.002955 | $0.003859 | $0.002955 | $0.003777 | $4,705.84 | $177,778 |
| 2018-12-17 | $0.003782 | $0.004077 | $0.003603 | $0.004005 | $125.21 | $188,517 |
| 2018-12-18 | $0.004004 | $0.004053 | $0.003975 | $0.003987 | $0 | $187,657 |
| 2018-12-19 | $0.003987 | $0.004497 | $0.003367 | $0.003626 | $286.35 | $170,688 |
| 2018-12-20 | $0.003620 | $0.005371 | $0.003321 | $0.005371 | $731.31 | $252,794 |
| 2018-12-21 | $0.005414 | $0.005558 | $0.004627 | $0.004679 | $254.80 | $220,221 |
| 2018-12-22 | $0.004673 | $0.004846 | $0.004345 | $0.004566 | $34.90 | $214,922 |
| 2018-12-23 | $0.004569 | $0.006425 | $0.004569 | $0.006304 | $7.19 | $296,738 |
| 2018-12-24 | $0.006303 | $0.006502 | $0.005278 | $0.005278 | $139.64 | $248,444 |
| 2018-12-25 | $0.004918 | $0.004918 | $0.002917 | $0.003027 | $434.88 | $142,486 |
| 2018-12-26 | $0.003029 | $0.004309 | $0.002997 | $0.004276 | $256.88 | $201,298 |
| 2018-12-27 | $0.004286 | $0.004308 | $0.004030 | $0.004261 | $0 | $199,149 |
| 2018-12-28 | $0.004261 | $0.004261 | $0.004079 | $0.004160 | $28.67 | $194,395 |
| 2018-12-29 | $0.004179 | $0.004430 | $0.004056 | $0.004170 | $22.52 | $194,859 |
| 2018-12-30 | $0.004152 | $0.004227 | $0.003704 | $0.003988 | $86.63 | $186,375 |
| 2018-12-31 | $0.003994 | $0.004362 | $0.003920 | $0.004212 | $3,278.72 | $196,841 |