Fibre FIBRE
Xếp hạng #?
22:44:13 06/09/2016
Fibre (FIBRE)
Không hoạt động
Lịch sử giá Fibre (FIBRE) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.07218 | $0.07535 | $0.06869 | $0.07489 | $17.28 | $47,898.21 |
| 2016-07-02 | $0.07493 | $0.08428 | $0.07276 | $0.08428 | $174.79 | $53,900.39 |
| 2016-07-03 | $0.08433 | $0.08448 | $0.07158 | $0.07347 | $111.01 | $46,988.92 |
| 2016-07-04 | $0.07362 | $0.1093 | $0.07167 | $0.1093 | $430.82 | $69,898.86 |
| 2016-07-05 | $0.1093 | $0.1421 | $0.09341 | $0.1124 | $2,161.44 | $71,870.55 |
| 2016-07-06 | $0.1133 | $0.1327 | $0.09790 | $0.1232 | $1,737.80 | $78,787.88 |
| 2016-07-07 | $0.1232 | $0.1234 | $0.09615 | $0.1097 | $192.41 | $70,143.62 |
| 2016-07-08 | $0.1098 | $0.1122 | $0.09893 | $0.1016 | $156.77 | $64,959.61 |
| 2016-07-09 | $0.1015 | $0.1015 | $0.07884 | $0.08844 | $187.30 | $56,565.88 |
| 2016-07-10 | $0.08845 | $0.1086 | $0.07968 | $0.08004 | $722.38 | $51,196.97 |
| 2016-07-11 | $0.08000 | $0.09149 | $0.07871 | $0.08675 | $170.51 | $55,482.96 |
| 2016-07-12 | $0.08674 | $0.09159 | $0.07910 | $0.08370 | $736.09 | $53,535.99 |
| 2016-07-13 | $0.08403 | $0.09063 | $0.07136 | $0.08304 | $382.69 | $53,112.69 |
| 2016-07-14 | $0.08289 | $0.08415 | $0.08054 | $0.08386 | $237.91 | $53,635.81 |
| 2016-07-15 | $0.08389 | $0.1232 | $0.08389 | $0.1055 | $1,293.19 | $67,487.45 |
| 2016-07-16 | $0.1025 | $0.1206 | $0.09044 | $0.09793 | $560.13 | $62,639.02 |
| 2016-07-17 | $0.09772 | $0.1084 | $0.09772 | $0.1034 | $112.05 | $66,109.07 |
| 2016-07-18 | $0.1035 | $0.1125 | $0.1030 | $0.1113 | $60.24 | $71,179.33 |
| 2016-07-19 | $0.1112 | $0.1165 | $0.1106 | $0.1133 | $49.89 | $72,469.44 |
| 2016-07-20 | $0.1133 | $0.1507 | $0.1132 | $0.1282 | $1,926.74 | $82,007.44 |
| 2016-07-21 | $0.1282 | $0.1439 | $0.1251 | $0.1391 | $437.02 | $88,970.21 |
| 2016-07-22 | $0.1391 | $0.1501 | $0.1335 | $0.1343 | $251.69 | $85,904.51 |
| 2016-07-23 | $0.1343 | $0.1344 | $0.1193 | $0.1213 | $177.21 | $77,615.00 |
| 2016-07-24 | $0.1213 | $0.1282 | $0.1208 | $0.1258 | $1,293.80 | $80,436.43 |
| 2016-07-25 | $0.1258 | $0.1309 | $0.1183 | $0.1292 | $449.48 | $82,629.06 |
| 2016-07-26 | $0.1292 | $0.1298 | $0.08723 | $0.1030 | $689.27 | $65,882.78 |
| 2016-07-27 | $0.1029 | $0.1170 | $0.07992 | $0.1072 | $430.26 | $68,559.93 |
| 2016-07-28 | $0.1094 | $0.1283 | $0.1055 | $0.1196 | $74.57 | $76,472.86 |
| 2016-07-29 | $0.1196 | $0.1196 | $0.08860 | $0.08860 | $22.16 | $56,672.70 |
| 2016-07-30 | $0.08861 | $0.1038 | $0.08526 | $0.09876 | $174.21 | $63,168.00 |
| 2016-07-31 | $0.09875 | $0.1178 | $0.09099 | $0.09833 | $2,052.81 | $62,894.17 |