Fibre FIBRE
Xếp hạng #?
22:44:13 06/09/2016
Fibre (FIBRE)
Không hoạt động
Lịch sử giá Fibre (FIBRE) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.05296 | $0.05731 | $0.05128 | $0.05709 | $20.16 | $36,260.73 |
| 2015-10-02 | $0.05709 | $0.06253 | $0.05702 | $0.06252 | $3.05 | $39,707.83 |
| 2015-10-03 | $0.06251 | $0.06273 | $0.06101 | $0.06147 | $35.24 | $39,042.92 |
| 2015-10-04 | $0.06145 | $0.06151 | $0.03134 | $0.04389 | $1,201.21 | $27,881.70 |
| 2015-10-05 | $0.04390 | $0.05437 | $0.04382 | $0.05434 | $122.44 | $34,517.00 |
| 2015-10-06 | $0.05437 | $0.06161 | $0.05431 | $0.06153 | $73.68 | $39,087.14 |
| 2015-10-07 | $0.06153 | $0.06159 | $0.04454 | $0.04976 | $203.74 | $31,614.59 |
| 2015-10-08 | $0.04978 | $0.05984 | $0.04890 | $0.05868 | $80.25 | $37,282.75 |
| 2015-10-09 | $0.05866 | $0.06301 | $0.05861 | $0.06296 | $54.68 | $40,006.30 |
| 2015-10-10 | $0.06296 | $0.06373 | $0.05832 | $0.05878 | $5.06 | $37,349.08 |
| 2015-10-11 | $0.05879 | $0.05886 | $0.05859 | $0.05868 | $1.61 | $37,288.49 |
| 2015-10-12 | $0.06338 | $0.06390 | $0.06329 | $0.06378 | $13.59 | $40,530.18 |
| 2015-10-13 | $0.06378 | $0.07210 | $0.05739 | $0.07210 | $52.75 | $45,818.35 |
| 2015-10-14 | $0.07215 | $0.07250 | $0.05336 | $0.05337 | $25.64 | $33,917.80 |
| 2015-10-15 | $0.05335 | $0.06458 | $0.05335 | $0.06200 | $10.08 | $39,399.75 |
| 2015-10-16 | $0.06198 | $0.06714 | $0.05991 | $0.06622 | $14.20 | $42,087.78 |
| 2015-10-17 | $0.06629 | $0.06743 | $0.05297 | $0.05884 | $91.12 | $37,393.28 |
| 2015-10-18 | $0.05874 | $0.06281 | $0.05824 | $0.05835 | $6.16 | $37,086.21 |
| 2015-10-19 | $0.05834 | $0.06014 | $0.05099 | $0.05953 | $177.43 | $37,838.08 |
| 2015-10-20 | $0.05952 | $0.05969 | $0.05149 | $0.05184 | $415.92 | $32,950.90 |
| 2015-10-21 | $0.05184 | $0.05185 | $0.04714 | $0.05150 | $107.55 | $32,739.30 |
| 2015-10-22 | $0.05149 | $0.05798 | $0.04753 | $0.05743 | $192.14 | $36,506.96 |
| 2015-10-23 | $0.05746 | $0.05833 | $0.05116 | $0.05698 | $82.71 | $36,223.20 |
| 2015-10-24 | $0.05698 | $0.05770 | $0.04852 | $0.05163 | $80.33 | $32,823.69 |
| 2015-10-25 | $0.05162 | $0.05860 | $0.05158 | $0.05860 | $24.09 | $37,251.89 |
| 2015-10-26 | $0.05871 | $0.05878 | $0.05121 | $0.05745 | $18.02 | $36,523.59 |
| 2015-10-27 | $0.05745 | $0.06069 | $0.05349 | $0.05378 | $127.68 | $34,190.85 |
| 2015-10-28 | $0.05379 | $0.06315 | $0.05377 | $0.06315 | $8.71 | $40,149.59 |
| 2015-10-29 | $0.06310 | $0.06541 | $0.05610 | $0.06449 | $114.34 | $41,000.28 |
| 2015-10-30 | $0.06449 | $0.06772 | $0.06026 | $0.06586 | $235.17 | $41,873.33 |
| 2015-10-31 | $0.06586 | $0.06821 | $0.05678 | $0.05740 | $53.15 | $36,498.12 |