FundRequest FND
Xếp hạng #?
15:48:06 08/01/2021
FundRequest (FND)
Không theo dõi
Lịch sử giá FundRequest (FND) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.004212 | $0.004470 | $0.004161 | $0.004355 | $8,270.17 | $203,512 |
| 2019-01-02 | $0.004405 | $0.004970 | $0.004363 | $0.004824 | $8,989.50 | $225,427 |
| 2019-01-03 | $0.004865 | $0.004919 | $0.004516 | $0.004579 | $8,307.29 | $213,973 |
| 2019-01-04 | $0.004579 | $0.004832 | $0.004543 | $0.004746 | $8,856.25 | $221,814 |
| 2019-01-05 | $0.004752 | $0.004940 | $0.004752 | $0.004799 | $8,804.14 | $224,273 |
| 2019-01-06 | $0.004792 | $0.004926 | $0.004655 | $0.004827 | $9,093.64 | $225,597 |
| 2019-01-07 | $0.004848 | $0.004877 | $0.004631 | $0.004676 | $8,718.86 | $218,543 |
| 2019-01-08 | $0.004660 | $0.004716 | $0.003760 | $0.004301 | $8,212.11 | $200,996 |
| 2019-01-09 | $0.004393 | $0.004507 | $0.003772 | $0.003801 | $5,172.03 | $177,618 |
| 2019-01-10 | $0.003801 | $0.003825 | $0.003258 | $0.003334 | $242.34 | $155,802 |
| 2019-01-11 | $0.003326 | $0.003502 | $0.003282 | $0.003422 | $197.26 | $159,929 |
| 2019-01-12 | $0.003585 | $0.003807 | $0.003375 | $0.003552 | $275.56 | $166,002 |
| 2019-01-13 | $0.003548 | $0.003561 | $0.003525 | $0.003536 | $0 | $165,254 |
| 2019-01-14 | $0.003536 | $0.003655 | $0.003536 | $0.003601 | $16.50 | $168,287 |
| 2019-01-15 | $0.003601 | $0.003650 | $0.003026 | $0.003050 | $221.32 | $142,537 |
| 2019-01-16 | $0.003047 | $0.003177 | $0.003036 | $0.003087 | $0 | $144,282 |
| 2019-01-17 | $0.003087 | $0.003103 | $0.003033 | $0.003093 | $23.27 | $144,548 |
| 2019-01-18 | $0.003092 | $0.003096 | $0.002779 | $0.002796 | $9.97 | $130,681 |
| 2019-01-19 | $0.002809 | $0.003500 | $0.002799 | $0.003165 | $1,203.45 | $147,922 |
| 2019-01-20 | $0.003175 | $0.003181 | $0.003004 | $0.003023 | $5,619.13 | $141,272 |
| 2019-01-21 | $0.003022 | $0.003040 | $0.002942 | $0.002966 | $5,415.34 | $138,591 |
| 2019-01-22 | $0.002974 | $0.003039 | $0.002902 | $0.003004 | $5,625.40 | $140,388 |
| 2019-01-23 | $0.003004 | $0.003032 | $0.002945 | $0.002971 | $5,496.58 | $138,854 |
| 2019-01-24 | $0.002985 | $0.002998 | $0.002936 | $0.002981 | $4,421.10 | $139,296 |
| 2019-01-25 | $0.002985 | $0.002990 | $0.002930 | $0.002955 | $5,435.54 | $138,109 |
| 2019-01-26 | $0.002943 | $0.003000 | $0.002935 | $0.002958 | $5,547.66 | $138,233 |
| 2019-01-27 | $0.002958 | $0.002964 | $0.002757 | $0.002757 | $1,402.24 | $128,821 |
| 2019-01-28 | $0.002754 | $0.002782 | $0.002565 | $0.002758 | $61.04 | $128,878 |
| 2019-01-29 | $0.002761 | $0.003170 | $0.002690 | $0.002883 | $2,807.53 | $134,728 |
| 2019-01-30 | $0.002878 | $0.002994 | $0.002863 | $0.002972 | $0 | $138,892 |
| 2019-01-31 | $0.002972 | $0.003814 | $0.002972 | $0.003791 | $65.45 | $177,145 |