Fibre FIBRE
Xếp hạng #?
22:44:13 06/09/2016
Fibre (FIBRE)
Không hoạt động
Lịch sử giá Fibre (FIBRE) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.04385 | $0.04907 | $0.03547 | $0.04017 | $435.86 | $25,571.58 |
| 2015-12-02 | $0.04015 | $0.04015 | $0.03245 | $0.03316 | $135.21 | $21,110.29 |
| 2015-12-03 | $0.03320 | $0.05195 | $0.03314 | $0.05124 | $173.03 | $32,617.81 |
| 2015-12-04 | $0.05123 | $0.05138 | $0.04895 | $0.05013 | $0.2177 | $31,914.59 |
| 2015-12-05 | $0.05015 | $0.05349 | $0.02470 | $0.02713 | $360.70 | $17,274.06 |
| 2015-12-06 | $0.02714 | $0.03150 | $0.02714 | $0.02837 | $572.97 | $18,059.57 |
| 2015-12-07 | $0.02816 | $0.03364 | $0.02796 | $0.02829 | $51.05 | $18,008.41 |
| 2015-12-08 | $0.02828 | $0.03510 | $0.02653 | $0.02775 | $25.14 | $17,665.03 |
| 2015-12-09 | $0.02791 | $0.03143 | $0.02771 | $0.03141 | $13.90 | $19,995.57 |
| 2015-12-10 | $0.03143 | $0.03158 | $0.02223 | $0.02792 | $20.63 | $17,776.09 |
| 2015-12-11 | $0.02791 | $0.03168 | $0.02708 | $0.02834 | $49.25 | $18,042.13 |
| 2015-12-12 | $0.02842 | $0.03794 | $0.02583 | $0.03396 | $12.74 | $21,621.43 |
| 2015-12-13 | $0.03389 | $0.04539 | $0.03321 | $0.04514 | $0.6209 | $28,740.92 |
| 2015-12-14 | $0.04507 | $0.04645 | $0.02237 | $0.02710 | $16.37 | $17,256.42 |
| 2015-12-15 | $0.02709 | $0.03015 | $0.01867 | $0.02484 | $131.24 | $15,816.78 |
| 2015-12-16 | $0.02490 | $0.02957 | $0.02455 | $0.02951 | $89.10 | $18,789.80 |
| 2015-12-17 | $0.02952 | $0.03187 | $0.02331 | $0.02767 | $57.17 | $17,621.56 |
| 2015-12-18 | $0.02766 | $0.03665 | $0.02683 | $0.03521 | $9.63 | $22,421.71 |
| 2015-12-19 | $0.03520 | $0.03535 | $0.01962 | $0.02268 | $7.61 | $14,441.72 |
| 2015-12-20 | $0.02268 | $0.03171 | $0.01963 | $0.02926 | $2.31 | $18,633.22 |
| 2015-12-21 | $0.02928 | $0.03384 | $0.01820 | $0.02048 | $0.9402 | $13,044.18 |
| 2015-12-22 | $0.02048 | $0.02779 | $0.01949 | $0.02489 | $1.44 | $15,854.23 |
| 2015-12-23 | $0.02485 | $0.03123 | $0.02159 | $0.03106 | $1.04 | $19,786.70 |
| 2015-12-24 | $0.03108 | $0.03314 | $0.02373 | $0.03254 | $25.43 | $20,726.68 |
| 2015-12-25 | $0.03253 | $0.03277 | $0.02745 | $0.02749 | $54.63 | $17,512.66 |
| 2015-12-26 | $0.02750 | $0.03067 | $0.02355 | $0.02441 | $1.81 | $15,547.11 |
| 2015-12-27 | $0.02437 | $0.02505 | $0.02132 | $0.02155 | $28.84 | $13,728.06 |
| 2015-12-28 | $0.02158 | $0.02724 | $0.02158 | $0.02707 | $0.003188 | $17,246.08 |
| 2015-12-29 | $0.02707 | $0.02709 | $0.02445 | $0.02625 | $33.15 | $16,722.02 |
| 2015-12-30 | $0.02629 | $0.03296 | $0.02555 | $0.03123 | $0.9940 | $19,896.82 |
| 2015-12-31 | $0.03125 | $0.03125 | $0.02566 | $0.02635 | $5.82 | $16,786.86 |