FundYourselfNow FYN
Xếp hạng #?
08:30:32 23/10/2018
FundYourselfNow (FYN)
Không hoạt động
Lịch sử giá FundYourselfNow (FYN) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $4.00 | $4.12 | $3.44 | $3.44 | $12,554.60 | $2,922,028 |
| 2018-01-02 | $3.45 | $4.50 | $3.45 | $4.32 | $15,853.20 | $3,675,281 |
| 2018-01-03 | $4.34 | $4.73 | $3.92 | $4.68 | $11,199.40 | $3,982,225 |
| 2018-01-04 | $4.69 | $4.87 | $4.46 | $4.70 | $16,689.80 | $3,993,190 |
| 2018-01-05 | $4.68 | $5.16 | $4.60 | $4.88 | $5,158.17 | $4,151,681 |
| 2018-01-06 | $4.91 | $5.22 | $4.87 | $5.13 | $1,023.40 | $4,358,086 |
| 2018-01-07 | $5.13 | $5.66 | $4.61 | $5.63 | $7,089.89 | $4,785,619 |
| 2018-01-08 | $5.68 | $6.24 | $4.80 | $5.81 | $6,958.65 | $4,940,039 |
| 2018-01-09 | $5.80 | $6.39 | $4.46 | $6.34 | $8,340.42 | $5,387,912 |
| 2018-01-10 | $6.34 | $6.96 | $5.86 | $6.03 | $9,147.60 | $5,122,899 |
| 2018-01-11 | $6.01 | $6.71 | $5.28 | $5.38 | $10,072.60 | $4,575,261 |
| 2018-01-12 | $5.44 | $6.43 | $4.42 | $4.55 | $27,319.90 | $3,868,648 |
| 2018-01-13 | $4.55 | $6.13 | $4.55 | $5.31 | $8,652.60 | $4,514,571 |
| 2018-01-14 | $5.32 | $5.82 | $5.04 | $5.44 | $1,987.43 | $4,627,596 |
| 2018-01-15 | $5.44 | $5.57 | $4.35 | $4.35 | $4,910.56 | $3,695,384 |
| 2018-01-16 | $4.36 | $5.53 | $3.44 | $4.35 | $10,883.60 | $3,700,773 |
| 2018-01-17 | $4.34 | $4.58 | $3.07 | $4.02 | $3,390.79 | $3,415,683 |
| 2018-01-18 | $4.06 | $4.95 | $3.86 | $4.66 | $4,429.19 | $3,958,008 |
| 2018-01-19 | $4.62 | $5.32 | $4.41 | $4.47 | $9,703.61 | $3,797,911 |
| 2018-01-20 | $4.50 | $5.17 | $4.32 | $4.89 | $4,249.58 | $4,158,464 |
| 2018-01-21 | $4.90 | $5.33 | $3.29 | $4.70 | $22,674.60 | $3,990,759 |
| 2018-01-22 | $4.72 | $4.98 | $4.21 | $4.98 | $2,523.66 | $4,228,929 |
| 2018-01-23 | $4.97 | $5.00 | $4.18 | $4.59 | $1,027.00 | $3,900,718 |
| 2018-01-24 | $4.59 | $5.24 | $4.43 | $4.96 | $20,553.40 | $4,213,926 |
| 2018-01-25 | $5.00 | $5.19 | $4.61 | $4.83 | $2,135.51 | $4,106,342 |
| 2018-01-26 | $4.81 | $4.94 | $4.52 | $4.82 | $709.69 | $4,100,927 |
| 2018-01-27 | $4.82 | $4.95 | $4.57 | $4.85 | $5,644.89 | $4,126,274 |
| 2018-01-28 | $4.89 | $5.97 | $4.66 | $4.69 | $7,848.51 | $3,985,820 |
| 2018-01-29 | $4.68 | $5.86 | $4.45 | $5.85 | $10,129.60 | $4,971,021 |
| 2018-01-30 | $5.85 | $5.85 | $4.29 | $4.79 | $6,840.96 | $4,073,770 |
| 2018-01-31 | $4.81 | $4.91 | $4.00 | $4.20 | $3,278.24 | $3,572,975 |