FundRequest FND
Xếp hạng #?
15:48:06 08/01/2021
FundRequest (FND)
Không theo dõi
Lịch sử giá FundRequest (FND) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.0005911 | $0.0006103 | $0.0005893 | $0.0006043 | $0.001813 | $28,877.19 |
| 2020-01-02 | $0.0006043 | $0.0006044 | $0.0005880 | $0.0005880 | $0 | $28,098.03 |
| 2020-01-03 | $0.0005880 | $0.0006141 | $0.0005880 | $0.0005958 | $0.002979 | $28,467.78 |
| 2020-01-04 | $0.0005957 | $0.0006006 | $0.0005223 | $0.0005567 | $0.6692 | $26,600.43 |
| 2020-01-05 | $0.0005565 | $0.0005692 | $0.0005550 | $0.0005573 | $0.0005573 | $26,629.00 |
| 2020-01-06 | $0.0005574 | $0.0005848 | $0.0005566 | $0.0005782 | $0.0005782 | $27,625.52 |
| 2020-01-07 | $0.0005786 | $0.0005810 | $0.0005576 | $0.0005627 | $0.0005627 | $26,887.37 |
| 2020-01-08 | $0.0005627 | $0.0005754 | $0.0005456 | $0.0005582 | $0.001116 | $26,673.50 |
| 2020-01-09 | $0.0005577 | $0.0005582 | $0.0005422 | $0.0005529 | $0.0005529 | $26,419.44 |
| 2020-01-10 | $0.0005531 | $0.0005856 | $0.0005394 | $0.0005844 | $0.0005844 | $27,922.76 |
| 2020-01-11 | $0.0005846 | $0.0005991 | $0.0005774 | $0.0005852 | $0.001170 | $27,960.45 |
| 2020-01-12 | $0.0005845 | $0.0005946 | $0.0005790 | $0.0005848 | $0.001754 | $27,941.48 |
| 2020-01-13 | $0.0005863 | $0.0005887 | $0.0005703 | $0.0005731 | $0.001146 | $27,384.42 |
| 2020-01-14 | $0.0005726 | $0.0006777 | $0.0005720 | $0.0006699 | $0.0006699 | $32,010.30 |
| 2020-01-15 | $0.0006708 | $0.0007089 | $0.0006511 | $0.0007061 | $0.0007061 | $33,737.71 |
| 2020-01-16 | $0.0007064 | $0.0007827 | $0.0006788 | $0.0007790 | $0.0007790 | $37,223.42 |
| 2020-01-17 | $0.0007793 | $0.0008166 | $0.0007716 | $0.0008054 | $0 | $38,481.83 |
| 2020-01-18 | $0.0008054 | $0.0008054 | $0.0007710 | $0.0007890 | $0.0007890 | $37,702.66 |
| 2020-01-19 | $0.0007890 | $0.001202 | $0.0007408 | $0.001198 | $0.002385 | $57,267.27 |
| 2020-01-20 | $0.001199 | $0.001201 | $0.001166 | $0.001195 | $0 | $57,123.10 |
| 2020-01-21 | $0.001195 | $0.001195 | $0.001195 | $0.001195 | $0 | $57,123.10 |
| 2020-01-22 | $0.001195 | $0.001195 | $0.001195 | $0.001195 | $0 | $57,123.10 |
| 2020-01-23 | $0.001195 | $0.001195 | $0.001195 | $0.001195 | $0 | $57,123.10 |
| 2020-01-24 | $0.001195 | $0.001195 | $0.001195 | $0.001195 | $0 | $57,123.10 |
| 2020-01-25 | $0.001195 | $0.001195 | $0.001195 | $0.001195 | $0 | $57,123.10 |
| 2020-01-26 | $0.001195 | $0.001210 | $0.001195 | $0.001209 | $23.68 | $57,759.61 |
| 2020-01-27 | $0.001209 | $0.001233 | $0.0006996 | $0.0007022 | $0.0007022 | $33,553.88 |
| 2020-01-28 | $0.0007026 | $0.0007174 | $0.0007021 | $0.0007049 | $0 | $33,681.50 |
| 2020-01-29 | $0.0007049 | $0.0007225 | $0.0007049 | $0.0007128 | $15.02 | $34,059.19 |
| 2020-01-30 | $0.0007124 | $0.0007228 | $0.0007017 | $0.0007220 | $0 | $34,496.80 |
| 2020-01-31 | $0.0007220 | $0.0007220 | $0.0007220 | $0.0007220 | $0 | $34,496.80 |