FundRequest FND
Xếp hạng #?
15:48:06 08/01/2021
FundRequest (FND)
Không theo dõi
Lịch sử giá FundRequest (FND) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.001423 | $0.001433 | $0.001408 | $0.001412 | $0 | $67,474.72 |
| 2019-09-02 | $0.001412 | $0.001412 | $0.001412 | $0.001412 | $0 | $67,474.72 |
| 2019-09-03 | $0.001412 | $0.001412 | $0.001412 | $0.001412 | $0 | $67,474.72 |
| 2019-09-04 | $0.001412 | $0.001412 | $0.001412 | $0.001412 | $0 | $67,474.72 |
| 2019-09-05 | $0.001412 | $0.001412 | $0.001412 | $0.001412 | $0 | $67,474.72 |
| 2019-09-06 | $0.001412 | $0.001412 | $0.001412 | $0.001412 | $0 | $67,474.72 |
| 2019-09-07 | $0.001412 | $0.001412 | $0.0006858 | $0.0007130 | $9.52 | $34,067.81 |
| 2019-09-08 | $0.0007130 | $0.0007319 | $0.0007129 | $0.0007239 | $0 | $34,587.72 |
| 2019-09-09 | $0.0007239 | $0.0007239 | $0.0007239 | $0.0007239 | $0 | $34,587.72 |
| 2019-09-10 | $0.0007239 | $0.0007239 | $0.0007239 | $0.0007239 | $0 | $34,587.72 |
| 2019-09-11 | $0.0007239 | $0.0007239 | $0.0007239 | $0.0007239 | $0 | $34,587.72 |
| 2019-09-12 | $0.0007239 | $0.0007239 | $0.0007239 | $0.0007239 | $0 | $34,587.72 |
| 2019-09-13 | $0.0007239 | $0.0007258 | $0.0007143 | $0.0007245 | $926.56 | $34,620.19 |
| 2019-09-14 | $0.0007245 | $0.001555 | $0.0007220 | $0.001552 | $1.82 | $74,154.06 |
| 2019-09-15 | $0.001552 | $0.001571 | $0.001538 | $0.001562 | $0 | $74,657.11 |
| 2019-09-16 | $0.001562 | $0.001562 | $0.001562 | $0.001562 | $0 | $74,657.11 |
| 2019-09-17 | $0.001562 | $0.001562 | $0.0009873 | $0.001041 | $314.39 | $49,755.72 |
| 2019-09-18 | $0.001039 | $0.001064 | $0.001039 | $0.001063 | $0 | $50,775.73 |
| 2019-09-19 | $0.001063 | $0.001063 | $0.001063 | $0.001063 | $0 | $50,775.73 |
| 2019-09-20 | $0.001063 | $0.001467 | $0.001063 | $0.001455 | $2.18 | $69,525.28 |
| 2019-09-21 | $0.001456 | $0.001476 | $0.0006451 | $0.0006467 | $35.07 | $30,899.30 |
| 2019-09-22 | $0.0006466 | $0.0006483 | $0.0006288 | $0.0006369 | $0 | $30,430.76 |
| 2019-09-23 | $0.0006369 | $0.0006369 | $0.0006369 | $0.0006369 | $0 | $30,430.76 |
| 2019-09-24 | $0.0006369 | $0.0006369 | $0.0006369 | $0.0006369 | $0 | $30,430.76 |
| 2019-09-25 | $0.0006369 | $0.0006369 | $0.0006369 | $0.0006369 | $0 | $30,430.76 |
| 2019-09-26 | $0.0006369 | $0.0006369 | $0.0006369 | $0.0006369 | $0 | $30,430.76 |
| 2019-09-27 | $0.0006369 | $0.0006369 | $0.0006369 | $0.0006369 | $0 | $30,430.76 |
| 2019-09-28 | $0.0006369 | $0.0006369 | $0.0006369 | $0.0006369 | $0 | $30,430.76 |
| 2019-09-29 | $0.0006369 | $0.0006369 | $0.0006369 | $0.0006369 | $0 | $30,430.76 |
| 2019-09-30 | $0.0006369 | $0.001223 | $0.0006369 | $0.001223 | $0.3791 | $58,433.48 |