FundYourselfNow FYN
Xếp hạng #?
08:30:32 23/10/2018
FundYourselfNow (FYN)
Không hoạt động
Lịch sử giá FundYourselfNow (FYN) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.3892 | $0.3906 | $0.2847 | $0.3582 | $30.65 | $332,155 |
| 2018-08-02 | $0.3583 | $0.4692 | $0.3583 | $0.4477 | $85.86 | $415,157 |
| 2018-08-03 | $0.4476 | $0.4476 | $0.2745 | $0.2945 | $11.73 | $273,156 |
| 2018-08-04 | $0.2944 | $0.2956 | $0.2844 | $0.2860 | $0.07151 | $265,254 |
| 2018-08-05 | $0.2934 | $0.2981 | $0.2081 | $0.2150 | $178.69 | $199,353 |
| 2018-08-06 | $0.2151 | $0.3599 | $0.2149 | $0.3440 | $48.62 | $319,003 |
| 2018-08-07 | $0.3439 | $0.4517 | $0.3439 | $0.4181 | $1,883.64 | $385,213 |
| 2018-08-08 | $0.4175 | $0.4185 | $0.3754 | $0.3781 | $0.003781 | $348,413 |
| 2018-08-09 | $0.3787 | $0.3853 | $0.3539 | $0.3666 | $51.98 | $337,789 |
| 2018-08-10 | $0.3662 | $2.60 | $0.3585 | $2.25 | $1,750.48 | $2,072,660 |
| 2018-08-11 | $2.25 | $2.94 | $0.4985 | $0.4985 | $100.84 | $459,352 |
| 2018-08-12 | $0.4964 | $0.5428 | $0.4478 | $0.5309 | $654.74 | $489,154 |
| 2018-08-13 | $0.5321 | $0.5351 | $0.3823 | $0.4370 | $96.44 | $402,681 |
| 2018-08-14 | $0.4371 | $1.19 | $0.3340 | $0.3340 | $402.71 | $307,752 |
| 2018-08-15 | $0.3217 | $0.4512 | $0.3213 | $0.4137 | $53.85 | $381,172 |
| 2018-08-16 | $0.3966 | $0.3985 | $0.3413 | $0.3448 | $36.81 | $317,726 |
| 2018-08-17 | $0.3454 | $0.3626 | $0.3453 | $0.3604 | $38.47 | $332,086 |
| 2018-08-19 | $0.3591 | $0.3650 | $0.3580 | $0.3628 | $14.51 | $334,276 |
| 2018-08-20 | $0.3628 | $0.3717 | $0.3448 | $0.3483 | $29.53 | $320,924 |
| 2018-08-21 | $0.3539 | $0.4562 | $0.3537 | $0.4555 | $30.38 | $419,671 |
| 2018-08-22 | $0.4553 | $0.4792 | $0.4331 | $0.4401 | $2.64 | $405,491 |
| 2018-08-23 | $0.4406 | $0.4510 | $0.4401 | $0.4455 | $2.67 | $410,518 |
| 2018-08-26 | $0.4648 | $0.4648 | $0.4627 | $0.4645 | $2.79 | $428,003 |
| 2018-08-27 | $0.4648 | $0.4670 | $0.3867 | $0.3974 | $30.18 | $366,170 |
| 2018-08-28 | $0.3989 | $0.4935 | $0.3872 | $0.4920 | $3.05 | $453,324 |
| 2018-08-29 | $0.4922 | $0.4924 | $0.3468 | $0.3487 | $0.3200 | $321,283 |
| 2018-08-30 | $0.3489 | $0.4836 | $0.3437 | $0.4836 | $2.90 | $445,549 |
| 2018-08-31 | $0.4839 | $0.4856 | $0.3832 | $0.4841 | $81.34 | $446,016 |