FundRequest FND
Xếp hạng #?
15:48:06 08/01/2021
FundRequest (FND)
Không theo dõi
Lịch sử giá FundRequest (FND) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.003793 | $0.003821 | $0.003719 | $0.003767 | $107.01 | $176,040 |
| 2019-02-02 | $0.003762 | $0.003803 | $0.002960 | $0.003073 | $690.16 | $143,594 |
| 2019-02-03 | $0.003071 | $0.003242 | $0.003004 | $0.003226 | $85.13 | $150,744 |
| 2019-02-04 | $0.003228 | $0.003237 | $0.003052 | $0.003070 | $20.35 | $143,485 |
| 2019-02-05 | $0.003068 | $0.003114 | $0.003054 | $0.003106 | $14.27 | $145,144 |
| 2019-02-06 | $0.003109 | $0.003109 | $0.002953 | $0.003012 | $246.91 | $140,745 |
| 2019-02-07 | $0.003010 | $0.003032 | $0.002521 | $0.002613 | $1,929.87 | $122,118 |
| 2019-02-08 | $0.002616 | $0.002905 | $0.002546 | $0.002896 | $1,901.78 | $135,354 |
| 2019-02-09 | $0.002883 | $0.002918 | $0.002832 | $0.002879 | $5,405.74 | $134,548 |
| 2019-02-10 | $0.002866 | $0.002908 | $0.002626 | $0.002784 | $5,703.92 | $130,099 |
| 2019-02-11 | $0.002788 | $0.002794 | $0.002675 | $0.002682 | $1,325.31 | $125,318 |
| 2019-02-12 | $0.002677 | $0.002779 | $0.002643 | $0.002757 | $76.28 | $128,830 |
| 2019-02-13 | $0.002757 | $0.002822 | $0.002744 | $0.002794 | $35.04 | $130,554 |
| 2019-02-14 | $0.002792 | $0.002942 | $0.002786 | $0.002916 | $60.13 | $136,277 |
| 2019-02-15 | $0.002915 | $0.003711 | $0.002747 | $0.002754 | $138.83 | $128,686 |
| 2019-02-16 | $0.002758 | $0.002799 | $0.002758 | $0.002779 | $49.30 | $129,887 |
| 2019-02-17 | $0.002777 | $0.002914 | $0.002776 | $0.002911 | $0 | $136,024 |
| 2019-02-18 | $0.002911 | $0.003328 | $0.002911 | $0.003295 | $74.43 | $153,984 |
| 2019-02-19 | $0.003297 | $0.003377 | $0.003297 | $0.003361 | $0 | $157,082 |
| 2019-02-20 | $0.003361 | $0.003361 | $0.003361 | $0.003361 | $0 | $157,082 |
| 2019-02-21 | $0.003361 | $0.003361 | $0.003361 | $0.003361 | $0 | $157,082 |
| 2019-02-22 | $0.003361 | $0.003403 | $0.003310 | $0.003398 | $20.84 | $158,778 |
| 2019-02-23 | $0.003395 | $0.003395 | $0.003377 | $0.003381 | $0 | $158,007 |
| 2019-02-24 | $0.003381 | $0.003381 | $0.003381 | $0.003381 | $0 | $158,007 |
| 2019-02-25 | $0.003381 | $0.003381 | $0.003381 | $0.003381 | $0 | $158,007 |
| 2019-02-26 | $0.003381 | $0.003381 | $0.003381 | $0.003381 | $0 | $158,007 |
| 2019-02-27 | $0.003381 | $0.004011 | $0.003381 | $0.003723 | $458.30 | $174,010 |
| 2019-02-28 | $0.003722 | $0.003788 | $0.003551 | $0.003582 | $0 | $167,403 |