FundYourselfNow FYN
Xếp hạng #?
08:30:32 23/10/2018
FundYourselfNow (FYN)
Không hoạt động
Lịch sử giá FundYourselfNow (FYN) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $2.21 | $2.45 | $1.92 | $2.12 | $9,215.48 | $1,805,910 |
| 2017-12-02 | $2.12 | $2.54 | $1.77 | $2.01 | $11,653.10 | $1,704,514 |
| 2017-12-03 | $2.01 | $2.21 | $1.78 | $1.80 | $611.08 | $1,532,176 |
| 2017-12-04 | $1.81 | $2.15 | $1.79 | $1.80 | $6,305.65 | $1,528,045 |
| 2017-12-05 | $1.80 | $2.04 | $1.79 | $1.86 | $1,563.95 | $1,577,439 |
| 2017-12-06 | $1.85 | $2.11 | $1.67 | $1.70 | $9,238.41 | $1,444,754 |
| 2017-12-07 | $1.69 | $1.95 | $1.55 | $1.58 | $525.58 | $1,341,411 |
| 2017-12-08 | $1.58 | $2.10 | $1.52 | $2.06 | $17,399.20 | $1,750,244 |
| 2017-12-09 | $2.06 | $3.28 | $2.06 | $2.95 | $25,753.70 | $2,511,631 |
| 2017-12-10 | $2.96 | $2.96 | $2.29 | $2.61 | $6,636.89 | $2,219,452 |
| 2017-12-11 | $2.62 | $3.27 | $2.44 | $2.69 | $15,022.10 | $2,282,480 |
| 2017-12-12 | $2.67 | $3.55 | $2.60 | $3.29 | $26,090.90 | $2,794,945 |
| 2017-12-13 | $3.29 | $4.04 | $2.91 | $3.22 | $14,055.20 | $2,740,919 |
| 2017-12-14 | $3.22 | $4.21 | $3.05 | $3.62 | $15,028.40 | $3,079,227 |
| 2017-12-15 | $3.63 | $3.70 | $2.40 | $2.87 | $20,528.30 | $2,437,350 |
| 2017-12-16 | $2.87 | $3.49 | $2.42 | $3.21 | $7,599.91 | $2,731,161 |
| 2017-12-17 | $3.22 | $3.54 | $3.10 | $3.12 | $3,830.18 | $2,648,260 |
| 2017-12-18 | $3.11 | $3.63 | $3.03 | $3.55 | $10,105.50 | $3,015,520 |
| 2017-12-19 | $3.54 | $6.74 | $1.06 | $4.14 | $10,839.20 | $3,521,355 |
| 2017-12-20 | $4.14 | $4.14 | $3.31 | $3.42 | $9,588.56 | $2,909,882 |
| 2017-12-21 | $3.43 | $3.70 | $3.00 | $3.08 | $8,958.98 | $2,613,903 |
| 2017-12-22 | $3.09 | $3.10 | $2.04 | $2.63 | $2,978.64 | $2,237,345 |
| 2017-12-23 | $2.65 | $3.00 | $2.63 | $2.67 | $3,871.75 | $2,269,415 |
| 2017-12-24 | $2.70 | $2.80 | $2.41 | $2.59 | $896.34 | $2,198,304 |
| 2017-12-25 | $2.60 | $3.38 | $2.60 | $3.26 | $11,010.50 | $2,774,519 |
| 2017-12-26 | $3.27 | $3.41 | $3.22 | $3.27 | $204.02 | $2,781,183 |
| 2017-12-27 | $3.28 | $3.46 | $3.19 | $3.37 | $8,414.60 | $2,861,185 |
| 2017-12-28 | $3.36 | $3.88 | $3.15 | $3.84 | $20,741.70 | $3,261,229 |
| 2017-12-29 | $3.86 | $3.96 | $3.36 | $3.62 | $17,863.80 | $3,078,947 |
| 2017-12-30 | $3.62 | $3.87 | $3.38 | $3.73 | $5,707.26 | $3,166,905 |
| 2017-12-31 | $3.69 | $4.01 | $3.66 | $4.01 | $3,555.25 | $3,407,055 |