Fibre FIBRE
Xếp hạng #?
22:44:13 06/09/2016
Fibre (FIBRE)
Không hoạt động
Lịch sử giá Fibre (FIBRE) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.09827 | $0.09843 | $0.08834 | $0.08902 | $136.35 | $56,940.96 |
| 2016-08-02 | $0.08887 | $0.1756 | $0.08260 | $0.09072 | $6,538.55 | $58,027.92 |
| 2016-08-03 | $0.09131 | $0.09847 | $0.07198 | $0.09003 | $1,209.39 | $57,588.72 |
| 2016-08-04 | $0.09002 | $0.09308 | $0.08611 | $0.09050 | $298.06 | $57,891.59 |
| 2016-08-05 | $0.09050 | $0.09290 | $0.08159 | $0.08425 | $1,616.49 | $53,891.63 |
| 2016-08-06 | $0.08422 | $0.09437 | $0.08176 | $0.08780 | $449.01 | $56,161.17 |
| 2016-08-07 | $0.08780 | $0.08893 | $0.08267 | $0.08342 | $248.45 | $53,363.33 |
| 2016-08-08 | $0.08343 | $0.08552 | $0.07564 | $0.08143 | $742.23 | $52,088.79 |
| 2016-08-09 | $0.08144 | $0.08145 | $0.07114 | $0.07283 | $548.66 | $46,589.11 |
| 2016-08-10 | $0.07281 | $1.13 | $0.07056 | $0.4549 | $171,911 | $290,993 |
| 2016-08-11 | $0.4375 | $0.7569 | $0.3667 | $0.6004 | $151,692 | $384,043 |
| 2016-08-12 | $0.6009 | $0.6009 | $0.1793 | $0.2351 | $57,798.30 | $150,418 |
| 2016-08-13 | $0.2210 | $0.3287 | $0.1960 | $0.2009 | $50,549.60 | $128,536 |
| 2016-08-14 | $0.2009 | $0.2054 | $0.1637 | $0.1724 | $13,768.70 | $110,316 |
| 2016-08-15 | $0.1725 | $0.1762 | $0.1451 | $0.1555 | $3,539.90 | $99,469.94 |
| 2016-08-16 | $0.1555 | $0.2210 | $0.1333 | $0.1507 | $13,399.20 | $96,401.21 |
| 2016-08-17 | $0.1507 | $0.1532 | $0.1383 | $0.1514 | $2,968.93 | $96,873.96 |
| 2016-08-18 | $0.1514 | $0.1567 | $0.1386 | $0.1408 | $1,822.93 | $90,057.18 |
| 2016-08-19 | $0.1408 | $0.1543 | $0.1408 | $0.1446 | $1,163.93 | $92,516.28 |
| 2016-08-20 | $0.1446 | $0.1542 | $0.1444 | $0.1514 | $1,027.20 | $96,826.74 |
| 2016-08-21 | $0.1514 | $0.1592 | $0.1362 | $0.1483 | $692.08 | $94,849.99 |
| 2016-08-22 | $0.1482 | $0.1484 | $0.1280 | $0.1290 | $1,064.66 | $82,553.39 |
| 2016-08-23 | $0.1290 | $0.1325 | $0.05827 | $0.06682 | $10,114.00 | $42,749.47 |
| 2016-08-24 | $0.06696 | $0.07350 | $0.05816 | $0.06160 | $3,203.53 | $39,406.78 |
| 2016-08-25 | $0.06116 | $0.06229 | $0.03206 | $0.03326 | $1,716.35 | $21,279.58 |
| 2016-08-26 | $0.03203 | $0.05193 | $0.03202 | $0.04105 | $845.76 | $26,258.24 |
| 2016-08-27 | $0.04060 | $0.04255 | $0.03445 | $0.03557 | $387.94 | $22,752.99 |
| 2016-08-28 | $0.03555 | $0.04071 | $0.02693 | $0.03696 | $484.16 | $23,647.27 |
| 2016-08-29 | $0.03697 | $0.03799 | $0.02761 | $0.03233 | $353.53 | $20,680.15 |
| 2016-08-30 | $0.03233 | $0.03419 | $0.02943 | $0.03087 | $263.82 | $19,749.61 |
| 2016-08-31 | $0.03088 | $0.03621 | $0.02961 | $0.03199 | $626.26 | $20,463.74 |