Formosa Financial FMF
Xếp hạng #?
23:49:10 18/11/2019
Formosa Financial (FMF)
Không theo dõi
Lịch sử giá Formosa Financial (FMF) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.00008966 | $0.0002508 | $0.00008759 | $0.0002501 | $12.82 | $215,552 |
| 2019-08-02 | $0.0002501 | $0.0002506 | $0.0002167 | $0.0002312 | $16.25 | $199,271 |
| 2019-08-03 | $0.0002313 | $0.0002471 | $0.0002307 | $0.0002448 | $0.6008 | $210,966 |
| 2019-08-04 | $0.0002447 | $0.0002466 | $0.0002279 | $0.0002316 | $0.8684 | $199,571 |
| 2019-08-05 | $0.0002316 | $0.0002450 | $0.0002315 | $0.0002435 | $8.50 | $209,855 |
| 2019-08-06 | $0.0002436 | $0.0002484 | $0.0002259 | $0.0002282 | $4.56 | $196,693 |
| 2019-08-07 | $0.0002283 | $0.0002386 | $0.0002266 | $0.0002354 | $104.52 | $202,905 |
| 2019-08-08 | $0.0002354 | $0.0002358 | $0.0002335 | $0.0002358 | $0 | $203,182 |
| 2019-08-09 | $0.0002358 | $0.0002358 | $0.0002358 | $0.0002358 | $0 | $203,182 |
| 2019-08-10 | $0.0002358 | $0.0002358 | $0.0002121 | $0.0002150 | $9.14 | $185,266 |
| 2019-08-11 | $0.0002150 | $0.0002199 | $0.0002148 | $0.0002174 | $0 | $187,337 |
| 2019-08-12 | $0.0002174 | $0.0002260 | $0.0002157 | $0.0002235 | $49.97 | $192,655 |
| 2019-08-13 | $0.0002237 | $0.0002309 | $0.0002217 | $0.0002309 | $0 | $198,978 |
| 2019-08-14 | $0.0002309 | $0.0003885 | $0.0002309 | $0.0003471 | $6.23 | $299,158 |
| 2019-08-15 | $0.0003471 | $0.0003517 | $0.0003471 | $0.0003517 | $0 | $303,070 |
| 2019-08-16 | $0.0003517 | $0.0003517 | $0.0003517 | $0.0003517 | $0 | $303,070 |
| 2019-08-17 | $0.0003517 | $0.0003517 | $0.0001843 | $0.0001876 | $12.66 | $161,671 |
| 2019-08-18 | $0.0001877 | $0.0002311 | $0.0001856 | $0.0002276 | $0.01945 | $196,157 |
| 2019-08-19 | $0.0002276 | $0.0004639 | $0.0002260 | $0.0004626 | $116.51 | $398,669 |
| 2019-08-20 | $0.0004626 | $0.0004628 | $0.0004574 | $0.0004577 | $0 | $394,440 |
| 2019-08-21 | $0.0004577 | $0.0004577 | $0.00009684 | $0.00009906 | $10.90 | $85,374.16 |
| 2019-08-22 | $0.00009907 | $0.0003440 | $0.00009721 | $0.0003386 | $0.06772 | $291,827 |
| 2019-08-23 | $0.0003386 | $0.0003437 | $0.0001639 | $0.0001654 | $1.65 | $142,554 |
| 2019-08-24 | $0.0001655 | $0.0001655 | $0.0001595 | $0.0001607 | $0 | $138,496 |
| 2019-08-25 | $0.0001607 | $0.0001607 | $0.0001607 | $0.0001607 | $0 | $138,496 |
| 2019-08-26 | $0.0001607 | $0.0001607 | $0.0001607 | $0.0001607 | $0 | $138,496 |
| 2019-08-27 | $0.0001607 | $0.0004305 | $0.0001607 | $0.0004277 | $18.75 | $368,592 |
| 2019-08-28 | $0.0004276 | $0.0004280 | $0.0004161 | $0.0004199 | $19.15 | $361,879 |
| 2019-08-29 | $0.0004199 | $0.0004199 | $0.0004199 | $0.0004199 | $0 | $361,879 |
| 2019-08-30 | $0.0004199 | $0.0004199 | $0.0004199 | $0.0004199 | $0 | $361,879 |
| 2019-08-31 | $0.0004199 | $0.0004199 | $0.0004199 | $0.0004199 | $0 | $361,879 |