FundRequest FND
Xếp hạng #?
15:48:06 08/01/2021
FundRequest (FND)
Không theo dõi
Lịch sử giá FundRequest (FND) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.002187 | $0.002188 | $0.002129 | $0.002144 | $0 | $102,463 |
| 2019-08-02 | $0.002144 | $0.002144 | $0.002144 | $0.002144 | $0 | $102,463 |
| 2019-08-03 | $0.002144 | $0.002144 | $0.002144 | $0.002144 | $0 | $102,463 |
| 2019-08-04 | $0.002144 | $0.002144 | $0.002144 | $0.002144 | $0 | $102,463 |
| 2019-08-05 | $0.002144 | $0.002144 | $0.001214 | $0.001222 | $22.00 | $58,398.64 |
| 2019-08-06 | $0.001222 | $0.001247 | $0.001187 | $0.001198 | $0 | $57,242.54 |
| 2019-08-07 | $0.001198 | $0.001198 | $0.001198 | $0.001198 | $0 | $57,242.54 |
| 2019-08-08 | $0.001198 | $0.001198 | $0.001198 | $0.001198 | $0 | $57,242.54 |
| 2019-08-09 | $0.001198 | $0.002195 | $0.001198 | $0.002106 | $0.2655 | $100,624 |
| 2019-08-10 | $0.002106 | $0.002136 | $0.002105 | $0.002112 | $0 | $100,924 |
| 2019-08-11 | $0.002112 | $0.002112 | $0.002112 | $0.002112 | $0 | $100,924 |
| 2019-08-12 | $0.002112 | $0.002112 | $0.002112 | $0.002112 | $0 | $100,924 |
| 2019-08-13 | $0.002112 | $0.002112 | $0.002112 | $0.002112 | $0 | $100,924 |
| 2019-08-14 | $0.002112 | $0.002112 | $0.002112 | $0.002112 | $0 | $100,924 |
| 2019-08-15 | $0.002112 | $0.002112 | $0.002112 | $0.002112 | $0 | $100,924 |
| 2019-08-16 | $0.002112 | $0.002112 | $0.002044 | $0.002048 | $0.4096 | $97,854.33 |
| 2019-08-17 | $0.002047 | $0.002061 | $0.002015 | $0.002021 | $0 | $96,582.22 |
| 2019-08-18 | $0.002021 | $0.002021 | $0.001173 | $0.001189 | $159.52 | $56,812.99 |
| 2019-08-19 | $0.001189 | $0.001235 | $0.0007941 | $0.0008120 | $261.79 | $38,800.22 |
| 2019-08-20 | $0.0008120 | $0.0008124 | $0.0007842 | $0.0007903 | $0 | $37,762.17 |
| 2019-08-21 | $0.0007903 | $0.0007903 | $0.0007903 | $0.0007903 | $0 | $37,762.17 |
| 2019-08-22 | $0.0007903 | $0.0007903 | $0.0007903 | $0.0007903 | $0 | $37,762.17 |
| 2019-08-23 | $0.0007903 | $0.0007903 | $0.0007903 | $0.0007903 | $0 | $37,762.17 |
| 2019-08-24 | $0.0007903 | $0.0007903 | $0.0007903 | $0.0007903 | $0 | $37,762.17 |
| 2019-08-25 | $0.0007903 | $0.0007903 | $0.0007903 | $0.0007903 | $0 | $37,762.17 |
| 2019-08-26 | $0.0007903 | $0.0007903 | $0.0007903 | $0.0007903 | $0 | $37,762.17 |
| 2019-08-27 | $0.0007903 | $0.0007903 | $0.0007903 | $0.0007903 | $0 | $37,762.17 |
| 2019-08-28 | $0.0007903 | $0.0007903 | $0.0007903 | $0.0007903 | $0 | $37,762.17 |
| 2019-08-29 | $0.0007903 | $0.001407 | $0.0007903 | $0.001398 | $0.7885 | $66,808.79 |
| 2019-08-30 | $0.001399 | $0.001409 | $0.001379 | $0.001393 | $0.01393 | $66,548.74 |
| 2019-08-31 | $0.001393 | $0.001438 | $0.001384 | $0.001424 | $6.19 | $68,032.65 |