FundYourselfNow FYN
Xếp hạng #?
08:30:32 23/10/2018
FundYourselfNow (FYN)
Không hoạt động
Lịch sử giá FundYourselfNow (FYN) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $1.81 | $1.95 | $1.81 | $1.93 | $1,313.94 | $1,636,590 |
| 2017-11-02 | $1.93 | $1.95 | $1.61 | $1.62 | $5,950.61 | $1,375,963 |
| 2017-11-03 | $1.53 | $1.83 | $1.53 | $1.81 | $3,175.97 | $1,536,894 |
| 2017-11-04 | $1.83 | $1.84 | $1.53 | $1.54 | $1,307.26 | $1,307,547 |
| 2017-11-05 | $1.54 | $1.64 | $1.37 | $1.39 | $1,597.81 | $1,182,775 |
| 2017-11-06 | $1.39 | $1.43 | $1.30 | $1.42 | $1,249.48 | $1,206,159 |
| 2017-11-07 | $1.42 | $2.19 | $1.42 | $2.12 | $2,747.87 | $1,803,794 |
| 2017-11-08 | $2.12 | $2.12 | $1.28 | $1.65 | $812.76 | $1,402,441 |
| 2017-11-09 | $1.64 | $1.79 | $1.42 | $1.52 | $23,911.00 | $1,295,358 |
| 2017-11-10 | $1.52 | $1.65 | $1.29 | $1.52 | $8,730.46 | $1,292,570 |
| 2017-11-11 | $1.52 | $1.65 | $1.48 | $1.57 | $5,486.69 | $1,331,865 |
| 2017-11-12 | $1.57 | $1.78 | $1.48 | $1.71 | $1,479.63 | $1,454,792 |
| 2017-11-13 | $1.71 | $1.79 | $1.26 | $1.28 | $893.93 | $1,087,244 |
| 2017-11-14 | $1.28 | $1.60 | $1.28 | $1.43 | $2,197.76 | $1,215,653 |
| 2017-11-15 | $1.43 | $1.88 | $1.41 | $1.83 | $22,472.30 | $1,559,470 |
| 2017-11-16 | $1.83 | $2.45 | $1.83 | $2.23 | $25,751.60 | $1,892,364 |
| 2017-11-17 | $2.22 | $2.58 | $2.19 | $2.41 | $13,684.40 | $2,046,112 |
| 2017-11-18 | $2.40 | $2.40 | $2.02 | $2.23 | $4,805.19 | $1,896,469 |
| 2017-11-19 | $2.23 | $3.47 | $2.22 | $2.88 | $17,060.80 | $2,444,583 |
| 2017-11-20 | $2.87 | $2.99 | $2.09 | $2.09 | $12,520.70 | $1,775,871 |
| 2017-11-21 | $2.09 | $2.48 | $1.95 | $1.98 | $19,098.90 | $1,683,833 |
| 2017-11-22 | $1.98 | $2.50 | $1.98 | $2.41 | $12,617.60 | $2,052,291 |
| 2017-11-23 | $2.42 | $2.48 | $1.82 | $1.95 | $6,018.04 | $1,658,673 |
| 2017-11-24 | $1.94 | $2.47 | $1.86 | $2.22 | $19,803.50 | $1,886,541 |
| 2017-11-25 | $2.22 | $2.97 | $2.08 | $2.13 | $17,943.70 | $1,807,449 |
| 2017-11-26 | $2.13 | $2.96 | $1.89 | $2.57 | $4,515.43 | $2,183,557 |
| 2017-11-27 | $2.51 | $2.52 | $1.50 | $2.14 | $13,367.40 | $1,821,984 |
| 2017-11-28 | $2.14 | $2.42 | $1.67 | $1.67 | $12,116.70 | $1,420,189 |
| 2017-11-29 | $1.67 | $3.00 | $1.67 | $1.76 | $9,211.93 | $1,494,445 |
| 2017-11-30 | $1.78 | $2.29 | $1.61 | $2.22 | $6,312.40 | $1,886,099 |