Fibre FIBRE
Xếp hạng #?
22:44:13 06/09/2016
Fibre (FIBRE)
Không hoạt động
Lịch sử giá Fibre (FIBRE) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.09794 | $0.09960 | $0.08321 | $0.08507 | $240.77 | $54,326.05 |
| 2016-04-02 | $0.08509 | $0.1018 | $0.08391 | $0.1001 | $167.12 | $63,901.82 |
| 2016-04-03 | $0.1001 | $0.1002 | $0.08470 | $0.08950 | $609.13 | $57,160.20 |
| 2016-04-04 | $0.08951 | $0.09384 | $0.08607 | $0.08611 | $87.62 | $54,994.19 |
| 2016-04-05 | $0.08610 | $0.09817 | $0.08593 | $0.08635 | $215.70 | $55,149.18 |
| 2016-04-06 | $0.08636 | $0.08718 | $0.08632 | $0.08649 | $227.83 | $55,238.06 |
| 2016-04-07 | $0.08652 | $0.09698 | $0.08448 | $0.08453 | $114.82 | $53,989.46 |
| 2016-04-08 | $0.08455 | $0.08660 | $0.07376 | $0.07589 | $375.99 | $48,468.02 |
| 2016-04-09 | $0.07590 | $0.07600 | $0.06532 | $0.06544 | $108.51 | $41,799.23 |
| 2016-04-10 | $0.06545 | $0.07542 | $0.04506 | $0.05656 | $519.39 | $36,126.76 |
| 2016-04-11 | $0.05657 | $0.05817 | $0.04744 | $0.05194 | $118.39 | $33,176.44 |
| 2016-04-12 | $0.05195 | $0.05254 | $0.04591 | $0.04737 | $271.45 | $30,258.18 |
| 2016-04-13 | $0.05357 | $0.06671 | $0.03905 | $0.05448 | $324.14 | $34,802.55 |
| 2016-04-14 | $0.05448 | $0.06730 | $0.05312 | $0.05478 | $84.93 | $34,990.77 |
| 2016-04-15 | $0.05479 | $0.05912 | $0.05479 | $0.05874 | $88.73 | $37,523.83 |
| 2016-04-16 | $0.05874 | $0.06306 | $0.05214 | $0.06299 | $49.70 | $40,239.23 |
| 2016-04-17 | $0.06301 | $0.06402 | $0.05360 | $0.06313 | $54.74 | $40,326.51 |
| 2016-04-18 | $0.06315 | $0.06342 | $0.05873 | $0.05889 | $8.62 | $37,619.64 |
| 2016-04-19 | $0.05890 | $0.06126 | $0.05859 | $0.06109 | $5.11 | $39,028.87 |
| 2016-04-20 | $0.06109 | $0.06169 | $0.05240 | $0.06089 | $53.98 | $38,895.69 |
| 2016-04-21 | $0.06134 | $0.06176 | $0.06004 | $0.06162 | $72.19 | $39,369.15 |
| 2016-04-22 | $0.06164 | $0.06421 | $0.05208 | $0.06400 | $40.28 | $40,886.78 |
| 2016-04-23 | $0.06401 | $0.06422 | $0.06048 | $0.06140 | $0.7679 | $39,225.47 |
| 2016-04-24 | $0.06142 | $0.06217 | $0.04980 | $0.05617 | $103.96 | $35,884.11 |
| 2016-04-25 | $0.05615 | $0.05786 | $0.04748 | $0.04748 | $176.70 | $30,333.88 |
| 2016-04-26 | $0.04739 | $0.05477 | $0.04739 | $0.05145 | $75.21 | $32,869.08 |
| 2016-04-27 | $0.05144 | $0.05331 | $0.04771 | $0.04771 | $100.71 | $30,482.27 |
| 2016-04-28 | $0.04777 | $0.05343 | $0.04662 | $0.05337 | $6.25 | $34,098.38 |
| 2016-04-29 | $0.05336 | $0.05427 | $0.05301 | $0.05422 | $4.64 | $34,640.18 |
| 2016-04-30 | $0.04881 | $0.04885 | $0.04506 | $0.04539 | $66.78 | $29,001.89 |