FundYourselfNow FYN
Xếp hạng #?
08:30:32 23/10/2018
FundYourselfNow (FYN)
Không hoạt động
Lịch sử giá FundYourselfNow (FYN) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $4.21 | $5.75 | $4.21 | $4.76 | $72,540.70 | $4,047,785 |
| 2018-02-02 | $4.75 | $4.99 | $3.21 | $3.98 | $7,599.49 | $3,386,315 |
| 2018-02-03 | $4.00 | $4.16 | $3.67 | $4.00 | $628.31 | $3,403,485 |
| 2018-02-04 | $4.00 | $4.41 | $3.45 | $4.17 | $4.17 | $3,545,818 |
| 2018-02-05 | $4.13 | $4.27 | $3.20 | $3.60 | $2,339.02 | $3,062,992 |
| 2018-02-06 | $3.62 | $3.78 | $2.68 | $3.74 | $7,002.42 | $3,181,763 |
| 2018-02-07 | $3.78 | $4.15 | $3.21 | $3.22 | $9,296.94 | $2,738,335 |
| 2018-02-08 | $3.21 | $3.93 | $3.05 | $3.16 | $4,463.70 | $2,686,706 |
| 2018-02-09 | $3.16 | $3.99 | $3.05 | $3.74 | $9,367.12 | $3,175,192 |
| 2018-02-10 | $3.73 | $4.14 | $3.47 | $3.59 | $2,038.88 | $3,047,709 |
| 2018-02-11 | $3.58 | $3.58 | $3.04 | $3.04 | $744.13 | $2,581,926 |
| 2018-02-12 | $3.05 | $3.75 | $3.05 | $3.40 | $134.68 | $2,888,853 |
| 2018-02-13 | $3.43 | $3.44 | $3.05 | $3.11 | $1,857.01 | $2,641,622 |
| 2018-02-14 | $3.11 | $3.80 | $3.11 | $3.79 | $90.75 | $3,224,254 |
| 2018-02-15 | $3.80 | $4.14 | $3.74 | $3.92 | $8,413.89 | $3,333,071 |
| 2018-02-16 | $3.92 | $4.11 | $3.66 | $3.67 | $1,511.17 | $3,117,265 |
| 2018-02-17 | $3.67 | $4.24 | $3.55 | $4.23 | $653.37 | $3,598,790 |
| 2018-02-18 | $4.24 | $4.26 | $3.47 | $3.82 | $422,985 | $3,247,136 |
| 2018-02-19 | $3.81 | $4.08 | $3.39 | $3.85 | $10,434.50 | $3,273,682 |
| 2018-02-20 | $3.85 | $3.88 | $3.36 | $3.37 | $874.48 | $2,866,481 |
| 2018-02-21 | $3.37 | $3.62 | $3.21 | $3.28 | $1,867.01 | $2,788,111 |
| 2018-02-22 | $3.27 | $3.45 | $2.67 | $2.69 | $5,319.36 | $2,284,273 |
| 2018-02-23 | $2.68 | $3.48 | $2.49 | $3.17 | $2,159.08 | $2,694,016 |
| 2018-02-24 | $3.17 | $3.36 | $3.15 | $3.26 | $6.57 | $2,774,120 |
| 2018-02-25 | $3.26 | $3.39 | $3.22 | $3.36 | $4,815.69 | $2,858,703 |
| 2018-02-26 | $3.37 | $3.46 | $3.20 | $3.22 | $17.77 | $2,735,785 |
| 2018-02-27 | $3.23 | $3.32 | $3.09 | $3.09 | $645.16 | $2,625,625 |
| 2018-02-28 | $3.09 | $3.12 | $3.00 | $3.00 | $144.02 | $2,550,162 |