FundRequest FND
Xếp hạng #?
15:48:06 08/01/2021
FundRequest (FND)
Không theo dõi
Lịch sử giá FundRequest (FND) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.003679 | $0.003679 | $0.003679 | $0.003679 | $0 | $175,801 |
| 2019-07-02 | $0.003679 | $0.003701 | $0.003411 | $0.003672 | $82.29 | $175,463 |
| 2019-07-03 | $0.003672 | $0.003795 | $0.001460 | $0.001519 | $244.25 | $72,559.92 |
| 2019-07-04 | $0.001519 | $0.001523 | $0.001478 | $0.001485 | $0 | $70,962.73 |
| 2019-07-05 | $0.001485 | $0.001485 | $0.001145 | $0.001152 | $1,447.33 | $55,063.31 |
| 2019-07-06 | $0.001152 | $0.001178 | $0.001150 | $0.001157 | $0 | $55,264.17 |
| 2019-07-07 | $0.001157 | $0.001157 | $0.001157 | $0.001157 | $0 | $55,264.17 |
| 2019-07-08 | $0.001157 | $0.001157 | $0.001157 | $0.001157 | $0 | $55,264.17 |
| 2019-07-09 | $0.001157 | $0.001157 | $0.001157 | $0.001157 | $0 | $55,264.17 |
| 2019-07-10 | $0.001157 | $0.001157 | $0.001157 | $0.001157 | $0 | $55,264.17 |
| 2019-07-11 | $0.001157 | $0.001157 | $0.001157 | $0.001157 | $0 | $55,264.17 |
| 2019-07-12 | $0.001157 | $0.001157 | $0.001157 | $0.001157 | $0 | $55,264.17 |
| 2019-07-13 | $0.001157 | $0.001157 | $0.001080 | $0.001080 | $40.55 | $51,619.15 |
| 2019-07-14 | $0.001080 | $0.001081 | $0.0009111 | $0.0009157 | $0 | $43,753.23 |
| 2019-07-15 | $0.0009157 | $0.0009157 | $0.0009157 | $0.0009157 | $0 | $43,753.23 |
| 2019-07-16 | $0.0009157 | $0.002028 | $0.0009157 | $0.001779 | $1,115.61 | $84,981.85 |
| 2019-07-17 | $0.001776 | $0.001888 | $0.0009789 | $0.001055 | $53.13 | $50,424.20 |
| 2019-07-18 | $0.001055 | $0.001100 | $0.001038 | $0.001066 | $0 | $50,938.01 |
| 2019-07-19 | $0.001066 | $0.001066 | $0.001066 | $0.001066 | $0 | $50,938.01 |
| 2019-07-20 | $0.001066 | $0.002921 | $0.001066 | $0.002859 | $5.06 | $136,604 |
| 2019-07-21 | $0.002859 | $0.002868 | $0.002734 | $0.002774 | $0 | $132,529 |
| 2019-07-22 | $0.002774 | $0.002774 | $0.002774 | $0.002774 | $0 | $132,529 |
| 2019-07-23 | $0.002774 | $0.002774 | $0.002774 | $0.002774 | $0 | $132,529 |
| 2019-07-24 | $0.002774 | $0.002774 | $0.002774 | $0.002774 | $0 | $132,529 |
| 2019-07-25 | $0.002774 | $0.002774 | $0.002774 | $0.002774 | $0 | $132,529 |
| 2019-07-26 | $0.002774 | $0.002774 | $0.001922 | $0.002081 | $523.96 | $99,424.06 |
| 2019-07-27 | $0.002081 | $0.002117 | $0.001843 | $0.001845 | $0 | $88,137.16 |
| 2019-07-28 | $0.001845 | $0.001845 | $0.001845 | $0.001845 | $0 | $88,137.16 |
| 2019-07-29 | $0.001845 | $0.001845 | $0.001845 | $0.001845 | $0 | $88,137.16 |
| 2019-07-30 | $0.001845 | $0.001845 | $0.001845 | $0.001845 | $0 | $88,137.16 |
| 2019-07-31 | $0.001845 | $0.002186 | $0.001845 | $0.002185 | $0.01093 | $104,428 |