Fibre FIBRE
Xếp hạng #?
22:44:13 06/09/2016
Fibre (FIBRE)
Không hoạt động
Lịch sử giá Fibre (FIBRE) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.04540 | $0.04779 | $0.04536 | $0.04778 | $12.18 | $30,531.84 |
| 2016-05-02 | $0.04822 | $0.04845 | $0.04736 | $0.04736 | $13.67 | $30,263.23 |
| 2016-05-03 | $0.04737 | $0.08315 | $0.04715 | $0.07310 | $944.83 | $46,706.66 |
| 2016-05-04 | $0.07309 | $0.07548 | $0.06514 | $0.06921 | $233.55 | $44,222.95 |
| 2016-05-05 | $0.06921 | $0.07018 | $0.06284 | $0.06581 | $130.54 | $42,052.33 |
| 2016-05-06 | $0.06581 | $0.2367 | $0.06574 | $0.1013 | $12,849.50 | $64,740.97 |
| 2016-05-07 | $0.1013 | $0.1492 | $0.1012 | $0.1247 | $3,119.93 | $79,686.10 |
| 2016-05-08 | $0.1247 | $0.1247 | $0.08905 | $0.09938 | $401.70 | $63,499.23 |
| 2016-05-09 | $0.09936 | $0.1059 | $0.09553 | $0.09712 | $99.17 | $62,060.95 |
| 2016-05-10 | $0.09713 | $0.1011 | $0.08275 | $0.08289 | $565.82 | $52,972.31 |
| 2016-05-11 | $0.08293 | $0.08934 | $0.07659 | $0.07666 | $238.76 | $48,991.84 |
| 2016-05-12 | $0.07667 | $0.08619 | $0.07383 | $0.07426 | $471.46 | $47,462.17 |
| 2016-05-13 | $0.07427 | $0.07498 | $0.06969 | $0.07077 | $218.88 | $45,230.28 |
| 2016-05-14 | $0.07077 | $0.07843 | $0.06894 | $0.07347 | $341.96 | $46,953.09 |
| 2016-05-15 | $0.07347 | $0.08756 | $0.07196 | $0.08636 | $411.95 | $55,195.14 |
| 2016-05-16 | $0.08732 | $0.09814 | $0.08616 | $0.09237 | $265.12 | $59,034.24 |
| 2016-05-17 | $0.08454 | $0.09918 | $0.07371 | $0.08329 | $376.59 | $53,233.10 |
| 2016-05-18 | $0.08365 | $0.08638 | $0.07391 | $0.07391 | $407.26 | $47,238.37 |
| 2016-05-19 | $0.07390 | $0.08223 | $0.07052 | $0.07052 | $576.08 | $45,073.48 |
| 2016-05-20 | $0.07037 | $0.07913 | $0.07016 | $0.07913 | $27.45 | $50,577.59 |
| 2016-05-21 | $0.07917 | $0.07931 | $0.07364 | $0.07484 | $35.83 | $47,838.00 |
| 2016-05-22 | $0.07483 | $0.07487 | $0.07301 | $0.07308 | $189.05 | $46,713.24 |
| 2016-05-23 | $0.07306 | $0.07537 | $0.07304 | $0.07431 | $12.69 | $47,503.05 |
| 2016-05-24 | $0.07429 | $0.07481 | $0.06864 | $0.06864 | $156.33 | $43,875.08 |
| 2016-05-25 | $0.06863 | $0.06907 | $0.06825 | $0.06864 | $9.29 | $43,874.19 |
| 2016-05-26 | $0.06864 | $0.06908 | $0.06740 | $0.06740 | $86.42 | $43,083.89 |
| 2016-05-27 | $0.06740 | $0.07589 | $0.06740 | $0.07589 | $62.46 | $48,510.47 |
| 2016-05-28 | $0.07584 | $0.07958 | $0.07412 | $0.07881 | $77.69 | $50,377.94 |
| 2016-05-29 | $0.07872 | $0.08455 | $0.07607 | $0.08047 | $1.82 | $51,442.08 |
| 2016-05-30 | $0.08057 | $0.08260 | $0.07456 | $0.07493 | $10.06 | $47,901.06 |
| 2016-05-31 | $0.07481 | $0.08786 | $0.06793 | $0.08708 | $137.68 | $55,672.79 |