FundYourselfNow FYN
Xếp hạng #?
08:30:32 23/10/2018
FundYourselfNow (FYN)
Không hoạt động
Lịch sử giá FundYourselfNow (FYN) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $2.08 | $2.08 | $1.93 | $2.00 | $364.15 | $1,842,430 |
| 2018-05-02 | $1.99 | $2.03 | $1.44 | $2.00 | $37,561.10 | $1,841,563 |
| 2018-05-03 | $2.00 | $2.61 | $1.75 | $2.18 | $34,385.80 | $2,014,222 |
| 2018-05-04 | $2.18 | $2.80 | $1.69 | $2.35 | $6,750.28 | $2,166,092 |
| 2018-05-05 | $2.35 | $2.45 | $1.94 | $2.10 | $1,530.65 | $1,932,730 |
| 2018-05-06 | $2.10 | $2.14 | $1.79 | $2.07 | $248.93 | $1,911,940 |
| 2018-05-07 | $2.07 | $2.39 | $1.59 | $1.97 | $74,747.10 | $1,819,093 |
| 2018-05-08 | $2.03 | $2.43 | $1.77 | $2.06 | $15,409.60 | $1,907,911 |
| 2018-05-09 | $2.06 | $2.25 | $1.94 | $2.20 | $80.10 | $2,040,517 |
| 2018-05-10 | $2.20 | $2.25 | $1.82 | $1.82 | $18.48 | $1,689,866 |
| 2018-05-11 | $1.82 | $2.29 | $1.67 | $1.69 | $54,290.20 | $1,571,524 |
| 2018-05-12 | $1.69 | $1.72 | $1.60 | $1.68 | $4,869.45 | $1,558,012 |
| 2018-05-13 | $1.68 | $1.90 | $1.57 | $1.59 | $5,609.46 | $1,476,356 |
| 2018-05-14 | $1.59 | $1.95 | $1.50 | $1.92 | $23.03 | $1,779,692 |
| 2018-05-15 | $1.92 | $1.99 | $1.36 | $1.43 | $165,771 | $1,321,855 |
| 2018-05-16 | $1.43 | $1.49 | $1.31 | $1.36 | $245.56 | $1,260,203 |
| 2018-05-17 | $1.36 | $1.85 | $1.32 | $1.34 | $3,390.56 | $1,238,493 |
| 2018-05-18 | $1.33 | $1.34 | $1.17 | $1.31 | $1,280.74 | $1,215,967 |
| 2018-05-19 | $1.31 | $1.75 | $1.30 | $1.60 | $3,794.90 | $1,479,806 |
| 2018-05-20 | $1.60 | $1.60 | $1.21 | $1.37 | $49,152.00 | $1,267,140 |
| 2018-05-21 | $1.37 | $1.40 | $1.32 | $1.37 | $698.23 | $1,273,316 |
| 2018-05-22 | $1.37 | $1.50 | $1.27 | $1.28 | $21,033.60 | $1,190,288 |
| 2018-05-23 | $1.28 | $1.35 | $0.9426 | $0.9603 | $9,141.17 | $890,516 |
| 2018-05-24 | $0.9559 | $1.42 | $0.8294 | $1.07 | $7,629.28 | $992,562 |
| 2018-05-25 | $1.07 | $1.78 | $1.05 | $1.12 | $18,221.90 | $1,035,361 |
| 2018-05-26 | $1.07 | $1.16 | $1.01 | $1.09 | $722.36 | $1,009,014 |
| 2018-05-27 | $1.09 | $1.39 | $1.03 | $1.10 | $46,570.50 | $1,016,118 |
| 2018-05-28 | $1.10 | $1.25 | $0.9532 | $0.9853 | $42,808.70 | $913,725 |
| 2018-05-29 | $0.9824 | $1.11 | $0.9656 | $1.10 | $311.78 | $1,019,317 |
| 2018-05-30 | $1.10 | $1.15 | $0.9191 | $1.07 | $721.51 | $990,031 |
| 2018-05-31 | $0.9858 | $1.23 | $0.9820 | $1.17 | $987.02 | $1,083,186 |