YFED.Finance YFED
Xếp hạng #?
15:52:15 14/06/2021
YFED.Finance (YFED)
Không theo dõi
Lịch sử giá YFED.Finance (YFED) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.3356 | $1.70 | $0.3355 | $1.25 | $21,384.75 | $0 |
| 2020-11-02 | $1.25 | $1.28 | $0.3970 | $0.8618 | $9,943.98 | $0 |
| 2020-11-03 | $0.8619 | $0.8619 | $0.6788 | $0.7879 | $1,233.05 | $0 |
| 2020-11-04 | $0.7879 | $0.9325 | $0.7778 | $0.8382 | $1,513.33 | $0 |
| 2020-11-05 | $0.8382 | $0.8463 | $0.3011 | $0.5225 | $5,207.97 | $0 |
| 2020-11-06 | $0.5225 | $0.6985 | $0.4977 | $0.6903 | $1,828.76 | $0 |
| 2020-11-07 | $0.6905 | $0.7178 | $0.6053 | $0.6545 | $1,178.67 | $0 |
| 2020-11-08 | $0.6553 | $0.6570 | $0.6335 | $0.6480 | $183.82 | $0 |
| 2020-11-09 | $0.6481 | $0.6487 | $0.5074 | $0.6018 | $1,406.63 | $0 |
| 2020-11-10 | $0.6018 | $0.7643 | $0.5971 | $0.6804 | $1,337.83 | $0 |
| 2020-11-11 | $0.6800 | $0.7016 | $0.6269 | $0.6313 | $385.87 | $0 |
| 2020-11-12 | $0.6313 | $0.6313 | $0.6013 | $0.6281 | $175.94 | $0 |
| 2020-11-13 | $0.6279 | $0.6667 | $0.6163 | $0.6626 | $207.48 | $0 |
| 2020-11-14 | $0.6629 | $0.6638 | $0.6127 | $0.6225 | $137.59 | $0 |
| 2020-11-15 | $0.6225 | $0.6225 | $0.5899 | $0.5997 | $0 | $0 |
| 2020-11-16 | $0.5997 | $0.6662 | $0.5939 | $0.6612 | $224.68 | $0 |
| 2020-11-17 | $0.6317 | $0.6537 | $0.6263 | $0.6478 | $253.45 | $0 |
| 2020-11-18 | $0.6474 | $0.6615 | $0.6242 | $0.6438 | $0 | $0 |
| 2020-11-19 | $0.6438 | $0.6513 | $0.6324 | $0.6400 | $128.27 | $0 |
| 2020-11-20 | $0.6400 | $0.7185 | $0.6371 | $0.6378 | $738.40 | $0 |
| 2020-11-21 | $0.6378 | $0.6570 | $0.6025 | $0.6570 | $189.89 | $0 |
| 2020-11-22 | $0.6570 | $0.6676 | $0.5938 | $0.6308 | $307.35 | $0 |
| 2020-11-23 | $0.6308 | $0.7011 | $0.6240 | $0.6847 | $465.44 | $0 |
| 2020-11-24 | $0.6847 | $0.6972 | $0.4149 | $0.4400 | $1,971.26 | $0 |
| 2020-11-25 | $0.4400 | $0.4848 | $0.3655 | $0.3743 | $1,250.26 | $0 |
| 2020-11-26 | $0.3743 | $0.3779 | $0.3155 | $0.3522 | $148.15 | $0 |
| 2020-11-27 | $0.3522 | $0.3602 | $0.3374 | $0.3518 | $0 | $0 |
| 2020-11-28 | $0.3518 | $0.3881 | $0.3470 | $0.3817 | $126.34 | $0 |
| 2020-11-29 | $0.3817 | $0.3956 | $0.3744 | $0.3898 | $131.06 | $0 |
| 2020-11-30 | $0.3898 | $0.4176 | $0.3890 | $0.4176 | $0 | $0 |