FundRequest FND
Xếp hạng #?
15:48:06 08/01/2021
FundRequest (FND)
Không theo dõi
Lịch sử giá FundRequest (FND) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.003582 | $0.003582 | $0.003002 | $0.003003 | $27.57 | $140,338 |
| 2019-03-02 | $0.003000 | $0.003894 | $0.002932 | $0.003893 | $15.64 | $181,921 |
| 2019-03-03 | $0.003907 | $0.004742 | $0.003854 | $0.004584 | $1,748.41 | $214,224 |
| 2019-03-04 | $0.004580 | $0.004595 | $0.003114 | $0.004119 | $579.62 | $192,501 |
| 2019-03-05 | $0.004130 | $0.004484 | $0.002989 | $0.003033 | $89.45 | $141,727 |
| 2019-03-06 | $0.003035 | $0.003081 | $0.002993 | $0.003043 | $0 | $142,186 |
| 2019-03-07 | $0.003043 | $0.004365 | $0.003043 | $0.003065 | $6,278.40 | $143,218 |
| 2019-03-08 | $0.003075 | $0.003639 | $0.003046 | $0.003590 | $43.94 | $167,764 |
| 2019-03-09 | $0.003592 | $0.003592 | $0.003592 | $0.003592 | $0 | $167,872 |
| 2019-03-10 | $0.003592 | $0.003592 | $0.003592 | $0.003592 | $0 | $167,872 |
| 2019-03-11 | $0.003592 | $0.003592 | $0.002941 | $0.002958 | $1.64 | $138,247 |
| 2019-03-12 | $0.002960 | $0.002971 | $0.002019 | $0.002689 | $600.09 | $125,655 |
| 2019-03-13 | $0.002690 | $0.002690 | $0.001233 | $0.002186 | $693.16 | $102,283 |
| 2019-03-14 | $0.002185 | $0.003078 | $0.001334 | $0.001337 | $278.56 | $62,547.08 |
| 2019-03-15 | $0.001336 | $0.001938 | $0.001336 | $0.001515 | $666.63 | $70,866.93 |
| 2019-03-16 | $0.001516 | $0.002272 | $0.001516 | $0.002268 | $196.57 | $106,089 |
| 2019-03-17 | $0.002265 | $0.002968 | $0.002217 | $0.002948 | $0 | $137,933 |
| 2019-03-18 | $0.002948 | $0.002948 | $0.001805 | $0.001811 | $125.41 | $84,744.12 |
| 2019-03-19 | $0.001810 | $0.001833 | $0.001809 | $0.001826 | $14.36 | $85,425.36 |
| 2019-03-20 | $0.001826 | $0.001828 | $0.001800 | $0.001816 | $0 | $84,935.24 |
| 2019-03-21 | $0.001816 | $0.001816 | $0.001816 | $0.001816 | $0 | $84,935.24 |
| 2019-03-22 | $0.001816 | $0.002776 | $0.001735 | $0.001735 | $34.16 | $81,159.98 |
| 2019-03-23 | $0.001732 | $0.001817 | $0.001448 | $0.001453 | $33.80 | $67,975.00 |
| 2019-03-24 | $0.001453 | $0.002057 | $0.001441 | $0.002054 | $27.17 | $96,082.33 |
| 2019-03-25 | $0.002056 | $0.002067 | $0.001446 | $0.001457 | $0.4445 | $68,177.85 |
| 2019-03-26 | $0.001460 | $0.001462 | $0.001453 | $0.001457 | $0 | $68,177.54 |
| 2019-03-27 | $0.001457 | $0.001963 | $0.001416 | $0.001963 | $82.06 | $91,816.78 |
| 2019-03-28 | $0.001962 | $0.002111 | $0.001536 | $0.001547 | $139.26 | $72,388.58 |
| 2019-03-29 | $0.001547 | $0.002123 | $0.001546 | $0.001936 | $104.16 | $90,582.04 |
| 2019-03-30 | $0.001937 | $0.001964 | $0.001693 | $0.001706 | $0 | $79,803.10 |
| 2019-03-31 | $0.001706 | $0.001706 | $0.001706 | $0.001706 | $0 | $79,803.10 |