FundYourselfNow FYN
Xếp hạng #?
08:30:32 23/10/2018
FundYourselfNow (FYN)
Không hoạt động
Lịch sử giá FundYourselfNow (FYN) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.6071 | $0.6696 | $0.5908 | $0.6578 | $488.41 | $609,987 |
| 2018-07-02 | $0.6582 | $0.7087 | $0.6164 | $0.7016 | $230.88 | $650,616 |
| 2018-07-03 | $0.7021 | $0.7137 | $0.6793 | $0.6806 | $111.44 | $631,136 |
| 2018-07-04 | $0.6809 | $0.6833 | $0.5763 | $0.5850 | $96.11 | $542,514 |
| 2018-07-05 | $0.5870 | $0.6439 | $0.5820 | $0.5947 | $4,125.19 | $551,493 |
| 2018-07-06 | $0.5944 | $0.5958 | $0.5911 | $0.5932 | $262.43 | $550,138 |
| 2018-07-07 | $0.6326 | $0.6326 | $0.5230 | $0.5473 | $480.21 | $507,593 |
| 2018-07-08 | $0.5478 | $0.6406 | $0.5438 | $0.6349 | $42.00 | $588,818 |
| 2018-07-09 | $0.6348 | $0.6370 | $0.6223 | $0.6243 | $41.29 | $578,939 |
| 2018-07-10 | $0.6302 | $0.6331 | $0.5821 | $0.5825 | $9.81 | $540,162 |
| 2018-07-11 | $0.5825 | $0.5825 | $0.5074 | $0.5238 | $63.06 | $485,763 |
| 2018-07-12 | $0.5238 | $0.5398 | $0.4904 | $0.4904 | $1.96 | $454,805 |
| 2018-07-13 | $0.5772 | $0.8041 | $0.4930 | $0.5048 | $21,486.70 | $468,115 |
| 2018-07-14 | $0.5057 | $0.5290 | $0.5005 | $0.5260 | $52.57 | $487,793 |
| 2018-07-15 | $0.5255 | $0.5954 | $0.5234 | $0.5896 | $34.73 | $546,760 |
| 2018-07-16 | $0.5902 | $0.6345 | $0.5859 | $0.6345 | $0.006345 | $588,377 |
| 2018-07-17 | $0.6344 | $0.6709 | $0.6196 | $0.6616 | $1.34 | $613,548 |
| 2018-07-18 | $0.6616 | $0.6675 | $0.4982 | $0.5269 | $1,308.78 | $488,666 |
| 2018-07-19 | $0.5268 | $0.5663 | $0.4858 | $0.5117 | $273.72 | $474,564 |
| 2018-07-20 | $0.5119 | $0.9705 | $0.4835 | $0.6117 | $41,507.10 | $567,258 |
| 2018-07-21 | $0.6118 | $0.6500 | $0.5359 | $0.5359 | $305.14 | $496,960 |
| 2018-07-22 | $0.5356 | $0.5412 | $0.4915 | $0.4932 | $146.17 | $457,342 |
| 2018-07-23 | $0.4930 | $0.6037 | $0.4923 | $0.5781 | $1,268.06 | $536,118 |
| 2018-07-24 | $0.5779 | $0.5860 | $0.5224 | $0.5545 | $0.5545 | $514,199 |
| 2018-07-25 | $0.5555 | $0.5738 | $0.4934 | $0.5102 | $784.41 | $473,190 |
| 2018-07-26 | $0.5098 | $0.5729 | $0.5097 | $0.5545 | $1.08 | $514,253 |
| 2018-07-27 | $0.5543 | $0.5568 | $0.5487 | $0.5487 | $1.06 | $508,860 |
| 2018-07-28 | $0.4920 | $0.4951 | $0.4866 | $0.4944 | $631.01 | $458,495 |
| 2018-07-29 | $0.4948 | $0.5154 | $0.4948 | $0.5079 | $175.48 | $471,016 |
| 2018-07-30 | $0.5080 | $0.5089 | $0.4877 | $0.4969 | $1,479.44 | $460,785 |
| 2018-07-31 | $0.4967 | $0.4967 | $0.3776 | $0.3899 | $607.82 | $361,593 |