FundRequest FND
Xếp hạng #?
15:48:06 08/01/2021
FundRequest (FND)
Không theo dõi
Lịch sử giá FundRequest (FND) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.001052 | $0.001052 | $0.0009863 | $0.0009982 | $0.002995 | $47,698.32 |
| 2019-12-02 | $0.0009981 | $0.001032 | $0.0009740 | $0.001032 | $0.002064 | $49,300.19 |
| 2019-12-03 | $0.001032 | $0.001068 | $0.001011 | $0.001062 | $0.001062 | $50,768.64 |
| 2019-12-04 | $0.001063 | $0.001082 | $0.001041 | $0.001078 | $0 | $51,494.14 |
| 2019-12-05 | $0.001078 | $0.001078 | $0.001048 | $0.001062 | $0.001062 | $50,724.47 |
| 2019-12-06 | $0.001062 | $0.001064 | $0.001051 | $0.001053 | $0 | $50,296.36 |
| 2019-12-07 | $0.001053 | $0.001075 | $0.001027 | $0.001031 | $0.002061 | $49,247.22 |
| 2019-12-08 | $0.001030 | $0.001054 | $0.0009996 | $0.001004 | $0.002009 | $47,988.97 |
| 2019-12-09 | $0.001004 | $0.001008 | $0.0009709 | $0.0009715 | $0.0009715 | $46,419.40 |
| 2019-12-10 | $0.0009711 | $0.0009734 | $0.0009524 | $0.0009610 | $0.0009610 | $45,918.01 |
| 2019-12-11 | $0.0009610 | $0.0009668 | $0.0009438 | $0.0009445 | $0 | $45,130.09 |
| 2019-12-12 | $0.0009445 | $0.0009459 | $0.0007992 | $0.0008085 | $0.004851 | $38,632.90 |
| 2019-12-13 | $0.0008082 | $0.0008097 | $0.0006855 | $0.0006886 | $0.002066 | $32,905.15 |
| 2019-12-14 | $0.0006887 | $0.0007245 | $0.0006780 | $0.0007216 | $0.001443 | $34,480.69 |
| 2019-12-15 | $0.0007216 | $0.0007385 | $0.0007043 | $0.0007355 | $0.002206 | $35,142.37 |
| 2019-12-16 | $0.0007358 | $0.0007363 | $0.0007254 | $0.0007310 | $0 | $34,929.96 |
| 2019-12-17 | $0.0007310 | $0.0007310 | $0.0006324 | $0.0006362 | $0.0006362 | $30,400.84 |
| 2019-12-18 | $0.0006362 | $0.0006999 | $0.0006271 | $0.0006982 | $0.0006982 | $33,363.65 |
| 2019-12-19 | $0.0006982 | $0.0007019 | $0.0006554 | $0.0006675 | $0.002002 | $31,894.52 |
| 2019-12-20 | $0.0006675 | $0.0006698 | $0.0006073 | $0.0006106 | $0.0006106 | $29,176.41 |
| 2019-12-21 | $0.0006106 | $0.0006110 | $0.0005011 | $0.0005022 | $0.001004 | $23,994.86 |
| 2019-12-22 | $0.0005023 | $0.0005326 | $0.0005015 | $0.0005295 | $0.001059 | $25,301.34 |
| 2019-12-23 | $0.0005293 | $0.0005389 | $0.0005135 | $0.0005185 | $0.0005185 | $24,773.49 |
| 2019-12-24 | $0.0005184 | $0.0005387 | $0.0005132 | $0.0005370 | $0.0005370 | $25,657.41 |
| 2019-12-25 | $0.0005370 | $0.0005370 | $0.0005118 | $0.0005176 | $0.0005176 | $24,732.80 |
| 2019-12-26 | $0.0005176 | $0.0005315 | $0.0005104 | $0.0005130 | $0.0005130 | $24,514.56 |
| 2019-12-27 | $0.0005131 | $0.0005191 | $0.0005068 | $0.0005140 | $0.0005140 | $24,561.13 |
| 2019-12-28 | $0.0005140 | $0.0005389 | $0.0005127 | $0.0005314 | $0.001594 | $25,392.67 |
| 2019-12-29 | $0.0005313 | $0.0005720 | $0.0005299 | $0.0005631 | $0.0005631 | $26,904.95 |
| 2019-12-30 | $0.0005633 | $0.0005717 | $0.0005494 | $0.0005676 | $0.0005676 | $27,120.80 |
| 2019-12-31 | $0.0005674 | $0.0005946 | $0.0005609 | $0.0005911 | $0.001182 | $28,242.17 |