Fibre FIBRE
Xếp hạng #?
22:44:13 06/09/2016
Fibre (FIBRE)
Không hoạt động
Lịch sử giá Fibre (FIBRE) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.02736 | $0.03483 | $0.02730 | $0.03037 | $25.48 | $19,362.90 |
| 2016-02-02 | $0.03038 | $0.03676 | $0.02644 | $0.03674 | $24.08 | $23,426.61 |
| 2016-02-03 | $0.03674 | $0.03685 | $0.03618 | $0.03637 | $2.86 | $23,188.44 |
| 2016-02-04 | $0.03636 | $0.04409 | $0.02954 | $0.04386 | $116.50 | $27,968.80 |
| 2016-02-05 | $0.04387 | $0.05159 | $0.03881 | $0.04615 | $162.15 | $29,423.28 |
| 2016-02-06 | $0.04619 | $0.04976 | $0.04323 | $0.04823 | $18.42 | $30,750.34 |
| 2016-02-07 | $0.04823 | $0.05312 | $0.04505 | $0.05240 | $53.48 | $33,415.90 |
| 2016-02-08 | $0.05241 | $0.07875 | $0.04594 | $0.07718 | $258.27 | $49,216.23 |
| 2016-02-09 | $0.07719 | $0.09249 | $0.05872 | $0.06958 | $1,115.49 | $44,369.99 |
| 2016-02-10 | $0.06957 | $0.06961 | $0.04356 | $0.05679 | $220.11 | $36,217.02 |
| 2016-02-11 | $0.05680 | $0.05883 | $0.04360 | $0.04599 | $152.26 | $29,332.78 |
| 2016-02-12 | $0.04600 | $0.05346 | $0.03456 | $0.05257 | $543.94 | $33,528.95 |
| 2016-02-13 | $0.05258 | $0.06498 | $0.04046 | $0.04888 | $566.55 | $31,174.41 |
| 2016-02-14 | $0.04901 | $0.05295 | $0.04172 | $0.04235 | $32.70 | $27,012.91 |
| 2016-02-15 | $0.04236 | $0.05497 | $0.04218 | $0.05431 | $147.30 | $34,643.26 |
| 2016-02-16 | $0.05428 | $0.06424 | $0.05243 | $0.06227 | $65.30 | $39,719.55 |
| 2016-02-17 | $0.06380 | $0.07293 | $0.05230 | $0.06007 | $127.58 | $38,318.30 |
| 2016-02-18 | $0.06007 | $0.1314 | $0.06007 | $0.08822 | $5,952.97 | $56,276.67 |
| 2016-02-19 | $0.08824 | $0.1107 | $0.07573 | $0.07944 | $1,457.90 | $50,675.56 |
| 2016-02-20 | $0.07944 | $0.08826 | $0.05603 | $0.05759 | $1,762.80 | $36,735.35 |
| 2016-02-21 | $0.05743 | $0.06631 | $0.05468 | $0.06302 | $270.18 | $40,205.72 |
| 2016-02-22 | $0.06304 | $0.06644 | $0.05761 | $0.06281 | $290.56 | $40,071.47 |
| 2016-02-23 | $0.06290 | $0.07259 | $0.05433 | $0.05483 | $227.47 | $34,978.78 |
| 2016-02-24 | $0.05486 | $0.08485 | $0.05411 | $0.08485 | $840.80 | $54,136.43 |
| 2016-02-25 | $0.08482 | $0.1249 | $0.06782 | $0.1168 | $1,027.75 | $74,547.07 |
| 2016-02-26 | $0.1168 | $0.1168 | $0.06991 | $0.08835 | $186.09 | $56,372.21 |
| 2016-02-27 | $0.08859 | $0.09901 | $0.06936 | $0.07804 | $184.58 | $49,792.05 |
| 2016-02-28 | $0.07802 | $0.07804 | $0.06437 | $0.06582 | $218.54 | $41,998.78 |
| 2016-02-29 | $0.06581 | $0.08820 | $0.06554 | $0.06824 | $179.71 | $43,542.56 |