YFED.Finance YFED
Xếp hạng #?
15:52:15 14/06/2021
YFED.Finance (YFED)
Không theo dõi
Lịch sử giá YFED.Finance (YFED) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.4176 | $0.4309 | $0.3899 | $0.4004 | $0 | $0 |
| 2020-12-02 | $0.4004 | $0.4102 | $0.3937 | $0.4056 | $11.25 | $0 |
| 2020-12-03 | $0.4056 | $0.4228 | $0.3987 | $0.4203 | $14.40 | $0 |
| 2020-12-04 | $0.4203 | $0.4208 | $0.3870 | $0.3887 | $0 | $0 |
| 2020-12-05 | $0.3887 | $0.4053 | $0.3839 | $0.4052 | $0 | $0 |
| 2020-12-06 | $0.4052 | $0.4119 | $0.3901 | $0.3972 | $114.42 | $0 |
| 2020-12-07 | $0.3972 | $0.3972 | $0.3855 | $0.3897 | $0 | $0 |
| 2020-12-08 | $0.3897 | $0.3959 | $0.3691 | $0.3710 | $40.65 | $0 |
| 2020-12-09 | $0.3707 | $0.3904 | $0.3617 | $0.3654 | $239.64 | $0 |
| 2020-12-10 | $0.3654 | $0.3658 | $0.3493 | $0.3567 | $0 | $0 |
| 2020-12-11 | $0.3567 | $0.3567 | $0.3412 | $0.3477 | $0 | $0 |
| 2020-12-12 | $0.3477 | $0.3687 | $0.3468 | $0.3654 | $32.80 | $0 |
| 2020-12-13 | $0.3654 | $0.3813 | $0.3631 | $0.3764 | $22.20 | $0 |
| 2020-12-14 | $0.3764 | $0.3768 | $0.3629 | $0.3629 | $89.05 | $0 |
| 2020-12-15 | $0.3628 | $0.3686 | $0.3594 | $0.3648 | $0 | $0 |
| 2020-12-16 | $0.3648 | $0.3936 | $0.3605 | $0.3936 | $0 | $0 |
| 2020-12-17 | $0.3936 | $0.4197 | $0.3916 | $0.3923 | $56.96 | $0 |
| 2020-12-18 | $0.3923 | $0.4037 | $0.3863 | $0.3969 | $17.48 | $0 |
| 2020-12-19 | $0.3969 | $0.4056 | $0.3932 | $0.4024 | $0 | $0 |
| 2020-12-20 | $0.4024 | $0.4024 | $0.3807 | $0.3862 | $11.74 | $0 |
| 2020-12-21 | $0.3862 | $0.3919 | $0.3055 | $0.3055 | $553.93 | $0 |
| 2020-12-22 | $0.3055 | $0.3161 | $0.2590 | $0.2644 | $490.03 | $0 |
| 2020-12-23 | $0.2644 | $0.2657 | $0.2377 | $0.2439 | $0 | $0 |
| 2020-12-24 | $0.2440 | $0.2725 | $0.2372 | $0.2718 | $200.33 | $0 |
| 2020-12-25 | $0.2718 | $0.2807 | $0.2691 | $0.2781 | $0 | $0 |
| 2020-12-26 | $0.2781 | $0.2915 | $0.2739 | $0.2845 | $25.17 | $0 |
| 2020-12-27 | $0.2845 | $0.3050 | $0.2701 | $0.2940 | $120.74 | $0 |
| 2020-12-28 | $0.2940 | $0.3203 | $0.2936 | $0.3113 | $25.74 | $0 |
| 2020-12-29 | $0.3113 | $0.3139 | $0.2737 | $0.2830 | $296.66 | $0 |
| 2020-12-30 | $0.2830 | $0.2876 | $0.2750 | $0.2867 | $33.04 | $0 |
| 2020-12-31 | $0.2867 | $0.2878 | $0.2411 | $0.2445 | $392.19 | $0 |