FundRequest FND
Xếp hạng #?
15:48:06 08/01/2021
FundRequest (FND)
Không theo dõi
Lịch sử giá FundRequest (FND) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.01160 | $0.01191 | $0.01155 | $0.01189 | $0 | $568,153 |
| 2020-11-02 | $0.01189 | $0.01210 | $0.01143 | $0.01149 | $0 | $549,217 |
| 2020-11-03 | $0.01149 | $0.01169 | $0.01114 | $0.01163 | $0 | $555,602 |
| 2020-11-04 | $0.01163 | $0.01223 | $0.01133 | $0.01206 | $0 | $576,445 |
| 2020-11-05 | $0.01206 | $0.01324 | $0.01192 | $0.01313 | $101.94 | $627,200 |
| 2020-11-06 | $0.01313 | $0.01446 | $0.01309 | $0.01441 | $0 | $688,766 |
| 2020-11-07 | $0.01441 | $0.01476 | $0.01358 | $0.01381 | $0 | $659,978 |
| 2020-11-08 | $0.01381 | $0.01451 | $0.01373 | $0.01438 | $0 | $687,003 |
| 2020-11-09 | $0.01438 | $0.01446 | $0.002180 | $0.002225 | $54.74 | $106,334 |
| 2020-11-10 | $0.002225 | $0.002273 | $0.0001986 | $0.0002024 | $3.30 | $9,669.69 |
| 2020-11-11 | $0.0002024 | $0.0002131 | $0.0002023 | $0.0002083 | $0 | $9,954.73 |
| 2020-11-12 | $0.0002083 | $0.0002105 | $0.0002034 | $0.0002075 | $0 | $9,912.52 |
| 2020-11-13 | $0.0002075 | $0.0002139 | $0.0002058 | $0.0002136 | $0 | $10,205.51 |
| 2020-11-14 | $0.0002136 | $0.0002138 | $0.0002038 | $0.0002071 | $0 | $9,893.76 |
| 2020-11-15 | $0.0002071 | $0.0002075 | $0.0001981 | $0.0002014 | $0 | $9,623.53 |
| 2020-11-16 | $0.0002014 | $0.0002087 | $0.0002005 | $0.0002070 | $0 | $9,889.00 |
| 2020-11-17 | $0.0002090 | $0.0002170 | $0.0002074 | $0.0002162 | $0 | $10,328.37 |
| 2020-11-18 | $0.0002162 | $0.0002214 | $0.0002096 | $0.0002158 | $0 | $10,308.86 |
| 2020-11-19 | $0.0002158 | $0.0002161 | $0.0002096 | $0.0002122 | $0 | $10,141.37 |
| 2020-11-20 | $0.0002122 | $0.0002311 | $0.0002122 | $0.0002294 | $0 | $10,961.09 |
| 2020-11-21 | $0.0002294 | $0.0002476 | $0.0002269 | $0.0002473 | $0 | $11,814.90 |
| 2020-11-22 | $0.0002473 | $0.0002607 | $0.0002315 | $0.0002512 | $0 | $12,000.56 |
| 2020-11-23 | $0.0002511 | $0.0002744 | $0.0002481 | $0.0002734 | $0 | $13,065.19 |
| 2020-11-24 | $0.0002738 | $0.0002795 | $0.0002672 | $0.0002717 | $0 | $12,983.42 |
| 2020-11-25 | $0.0002718 | $0.0002723 | $0.0002519 | $0.0002569 | $0 | $12,273.82 |
| 2020-11-26 | $0.0002568 | $0.0002590 | $0.0002187 | $0.0002332 | $0 | $11,144.55 |
| 2020-11-27 | $0.0002334 | $0.0002389 | $0.0002238 | $0.0002328 | $0 | $11,125.55 |
| 2020-11-28 | $0.0002329 | $0.0002466 | $0.0002287 | $0.0002423 | $0 | $11,575.13 |
| 2020-11-29 | $0.0002422 | $0.0002595 | $0.0002394 | $0.0002591 | $0 | $12,380.83 |
| 2020-11-30 | $0.0002591 | $0.0002769 | $0.0002572 | $0.0002766 | $0 | $13,217.73 |