FundRequest FND
Xếp hạng #?
15:48:06 08/01/2021
FundRequest (FND)
Không theo dõi
Lịch sử giá FundRequest (FND) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.001706 | $0.001706 | $0.0008708 | $0.0008777 | $609.30 | $41,058.70 |
| 2019-04-02 | $0.0008777 | $0.002315 | $0.0008764 | $0.002297 | $183.58 | $109,734 |
| 2019-04-03 | $0.002297 | $0.002445 | $0.001107 | $0.001135 | $264.59 | $54,225.23 |
| 2019-04-04 | $0.001136 | $0.001954 | $0.001128 | $0.001890 | $0 | $90,302.94 |
| 2019-04-05 | $0.001890 | $0.001890 | $0.001118 | $0.001171 | $32.12 | $55,945.84 |
| 2019-04-06 | $0.001171 | $0.001725 | $0.001164 | $0.001659 | $142.07 | $79,271.55 |
| 2019-04-07 | $0.001659 | $0.001662 | $0.001649 | $0.001649 | $0 | $78,796.17 |
| 2019-04-08 | $0.001649 | $0.002186 | $0.001649 | $0.002182 | $25.33 | $104,242 |
| 2019-04-09 | $0.002182 | $0.002182 | $0.002110 | $0.002113 | $30.85 | $100,985 |
| 2019-04-10 | $0.002113 | $0.002183 | $0.001402 | $0.001417 | $11.60 | $67,727.89 |
| 2019-04-11 | $0.001419 | $0.001420 | $0.001299 | $0.001324 | $97.38 | $63,267.37 |
| 2019-04-12 | $0.001323 | $0.001329 | $0.001288 | $0.001319 | $0 | $63,018.08 |
| 2019-04-13 | $0.001319 | $0.001319 | $0.001306 | $0.001316 | $23.69 | $62,889.49 |
| 2019-04-14 | $0.001316 | $0.002024 | $0.001302 | $0.002014 | $21.35 | $96,255.58 |
| 2019-04-15 | $0.002014 | $0.002026 | $0.001385 | $0.001397 | $211.42 | $66,767.84 |
| 2019-04-16 | $0.001397 | $0.001413 | $0.001161 | $0.001174 | $185.41 | $56,094.31 |
| 2019-04-17 | $0.001174 | $0.001183 | $0.001158 | $0.001168 | $0 | $55,829.60 |
| 2019-04-18 | $0.001168 | $0.001736 | $0.001168 | $0.001720 | $95.68 | $82,203.29 |
| 2019-04-19 | $0.001721 | $0.001722 | $0.001689 | $0.001720 | $36.96 | $82,180.07 |
| 2019-04-20 | $0.001720 | $0.001749 | $0.001701 | $0.001702 | $0 | $81,318.07 |
| 2019-04-21 | $0.001702 | $0.001702 | $0.001702 | $0.001702 | $0 | $81,318.07 |
| 2019-04-22 | $0.001702 | $0.001702 | $0.001702 | $0.001702 | $0 | $81,318.07 |
| 2019-04-23 | $0.001702 | $0.001745 | $0.001196 | $0.001200 | $90.11 | $57,350.12 |
| 2019-04-24 | $0.001199 | $0.002490 | $0.001150 | $0.001178 | $177.46 | $56,268.47 |
| 2019-04-25 | $0.001177 | $0.001182 | $0.001157 | $0.001173 | $0 | $56,044.09 |
| 2019-04-26 | $0.001173 | $0.001569 | $0.001173 | $0.001563 | $15.55 | $74,676.56 |
| 2019-04-27 | $0.001563 | $0.001573 | $0.001556 | $0.001562 | $0 | $74,620.26 |
| 2019-04-28 | $0.001562 | $0.001562 | $0.001414 | $0.001416 | $15.53 | $67,648.15 |
| 2019-04-29 | $0.001416 | $0.001425 | $0.001414 | $0.001424 | $0 | $68,045.69 |
| 2019-04-30 | $0.001424 | $0.001424 | $0.001115 | $0.001234 | $341.29 | $58,952.06 |