Formosa Financial FMF
Xếp hạng #?
23:49:10 18/11/2019
Formosa Financial (FMF)
Không theo dõi
Lịch sử giá Formosa Financial (FMF) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.0005376 | $0.0006224 | $0.0004903 | $0.0005258 | $21,008.69 | $479,415 |
| 2019-07-02 | $0.0005277 | $0.0005528 | $0.0004709 | $0.0005409 | $9,745.43 | $493,200 |
| 2019-07-03 | $0.0005409 | $0.0005636 | $0.0004422 | $0.0005605 | $103.33 | $511,061 |
| 2019-07-04 | $0.0005605 | $0.0005621 | $0.0004961 | $0.0005148 | $39.25 | $469,427 |
| 2019-07-05 | $0.0005149 | $0.0005183 | $0.0003155 | $0.0005068 | $173.18 | $436,790 |
| 2019-07-06 | $0.0005069 | $0.0005185 | $0.0004301 | $0.0004794 | $55.52 | $413,165 |
| 2019-07-07 | $0.0004794 | $0.0004915 | $0.0003110 | $0.0003455 | $44.85 | $297,754 |
| 2019-07-08 | $0.0003455 | $0.0004815 | $0.0003430 | $0.0004785 | $0 | $412,382 |
| 2019-07-09 | $0.0004785 | $0.001340 | $0.0001581 | $0.0006170 | $1,194.00 | $531,772 |
| 2019-07-10 | $0.0006175 | $0.0009937 | $0.0005303 | $0.0006614 | $35.92 | $570,059 |
| 2019-07-11 | $0.0006613 | $0.0006613 | $0.0003951 | $0.0006066 | $8.86 | $522,790 |
| 2019-07-12 | $0.0006072 | $0.0006242 | $0.0002468 | $0.0005603 | $0.4516 | $482,895 |
| 2019-07-13 | $0.0005605 | $0.0005611 | $0.0002968 | $0.0004664 | $249.88 | $401,995 |
| 2019-07-14 | $0.0004662 | $0.0004876 | $0.0003998 | $0.0004495 | $0.2697 | $387,374 |
| 2019-07-15 | $0.0004483 | $0.0004493 | $0.0001941 | $0.0001966 | $69.63 | $169,437 |
| 2019-07-16 | $0.0001964 | $0.0002005 | $0.00007036 | $0.0001330 | $15.14 | $114,664 |
| 2019-07-17 | $0.0001328 | $0.0001938 | $0.0001054 | $0.0001876 | $10.79 | $161,700 |
| 2019-07-18 | $0.0001875 | $0.0004514 | $0.0001561 | $0.0004465 | $0.08929 | $384,781 |
| 2019-07-19 | $0.0004465 | $0.0004471 | $0.0001166 | $0.0001241 | $6.04 | $106,941 |
| 2019-07-20 | $0.0001241 | $0.0003027 | $0.0001241 | $0.0002886 | $14.07 | $248,755 |
| 2019-07-21 | $0.0002886 | $0.0002896 | $0.0001014 | $0.0001083 | $5.98 | $93,369.48 |
| 2019-07-22 | $0.0001083 | $0.0009908 | $0.0001075 | $0.0004428 | $243.96 | $381,622 |
| 2019-07-23 | $0.0004428 | $0.0004429 | $0.0002124 | $0.0002127 | $14.16 | $183,301 |
| 2019-07-24 | $0.0002127 | $0.0008514 | $0.0002126 | $0.0007205 | $141.02 | $620,914 |
| 2019-07-25 | $0.0007201 | $0.0007426 | $0.0001055 | $0.0001055 | $1.80 | $90,890.76 |
| 2019-07-26 | $0.0001054 | $0.0002469 | $0.0001054 | $0.0002369 | $41.69 | $204,208 |
| 2019-07-27 | $0.0002369 | $0.0002812 | $0.00002663 | $0.00002699 | $0.005399 | $23,263.66 |
| 2019-07-28 | $0.00002699 | $0.00002699 | $0.00002699 | $0.00002699 | $0 | $23,263.66 |
| 2019-07-29 | $0.00002699 | $0.0002120 | $0.00002699 | $0.0002112 | $21.57 | $182,034 |
| 2019-07-30 | $0.0002112 | $0.0002563 | $0.0002112 | $0.0002526 | $15.86 | $217,663 |
| 2019-07-31 | $0.0002526 | $0.0002549 | $0.00008865 | $0.00008960 | $37.46 | $77,224.21 |