FundRequest FND
Xếp hạng #?
15:48:06 08/01/2021
FundRequest (FND)
Không theo dõi
Lịch sử giá FundRequest (FND) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.001235 | $0.001430 | $0.001230 | $0.001428 | $470.08 | $68,254.66 |
| 2019-05-02 | $0.001428 | $0.001460 | $0.001424 | $0.001455 | $0 | $69,516.69 |
| 2019-05-03 | $0.001455 | $0.001532 | $0.001455 | $0.001513 | $2.43 | $72,318.23 |
| 2019-05-04 | $0.001513 | $0.001538 | $0.001312 | $0.001329 | $46.14 | $63,505.77 |
| 2019-05-05 | $0.001329 | $0.001341 | $0.001319 | $0.001328 | $0 | $63,468.49 |
| 2019-05-06 | $0.001328 | $0.001584 | $0.001328 | $0.001555 | $15.55 | $74,289.26 |
| 2019-05-07 | $0.001555 | $0.001624 | $0.001554 | $0.001599 | $0 | $76,386.16 |
| 2019-05-08 | $0.001599 | $0.001599 | $0.001351 | $0.001370 | $91.76 | $65,443.94 |
| 2019-05-09 | $0.001369 | $0.001384 | $0.0008485 | $0.001125 | $82.87 | $53,750.66 |
| 2019-05-10 | $0.001125 | $0.001161 | $0.001115 | $0.001158 | $0 | $55,346.06 |
| 2019-05-11 | $0.001158 | $0.001625 | $0.001158 | $0.001552 | $316.42 | $74,167.38 |
| 2019-05-12 | $0.001551 | $0.001611 | $0.001466 | $0.001489 | $0 | $71,143.88 |
| 2019-05-13 | $0.001489 | $0.001489 | $0.001489 | $0.001489 | $0 | $71,143.88 |
| 2019-05-14 | $0.001489 | $0.001489 | $0.001489 | $0.001489 | $0 | $71,143.88 |
| 2019-05-15 | $0.001489 | $0.001489 | $0.001419 | $0.001482 | $59.67 | $70,814.87 |
| 2019-05-16 | $0.001482 | $0.002219 | $0.001478 | $0.002169 | $409.60 | $103,618 |
| 2019-05-17 | $0.002168 | $0.002194 | $0.001741 | $0.001878 | $569.85 | $89,756.54 |
| 2019-05-18 | $0.001878 | $0.001902 | $0.001798 | $0.001822 | $0 | $87,058.91 |
| 2019-05-19 | $0.001822 | $0.001822 | $0.001822 | $0.001822 | $0 | $87,058.91 |
| 2019-05-20 | $0.001822 | $0.001822 | $0.001348 | $0.001385 | $14.61 | $66,195.18 |
| 2019-05-21 | $0.001386 | $0.001402 | $0.001366 | $0.001391 | $0 | $66,468.70 |
| 2019-05-22 | $0.001391 | $0.001893 | $0.001391 | $0.001880 | $41.61 | $89,811.14 |
| 2019-05-23 | $0.001880 | $0.001893 | $0.001795 | $0.001891 | $0 | $90,358.82 |
| 2019-05-24 | $0.001891 | $0.001891 | $0.001250 | $0.001255 | $12.55 | $59,981.35 |
| 2019-05-25 | $0.001255 | $0.001294 | $0.001253 | $0.001270 | $0 | $60,705.50 |
| 2019-05-26 | $0.001270 | $0.001270 | $0.001270 | $0.001270 | $0 | $60,705.50 |
| 2019-05-27 | $0.001270 | $0.001270 | $0.001270 | $0.001270 | $0 | $60,705.50 |
| 2019-05-28 | $0.001270 | $0.001270 | $0.001270 | $0.001270 | $0 | $60,705.50 |
| 2019-05-29 | $0.001270 | $0.001270 | $0.001270 | $0.001270 | $0 | $60,705.50 |
| 2019-05-30 | $0.001270 | $0.001270 | $0.001270 | $0.001270 | $0 | $60,705.50 |
| 2019-05-31 | $0.001270 | $0.001270 | $0.001270 | $0.001270 | $0 | $60,705.50 |