SecFund SECFUND
Xếp hạng #?
03:54:30 23/09/2016
SecFund (SECFUND)
Không hoạt động
Lịch sử giá SecFund (SECFUND) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-04 | $0.01681 | $0.01996 | $0.01681 | $0.01958 | $2.19 | $4,099.38 |
| 2016-08-05 | $0.01959 | $0.02770 | $0.01656 | $0.02732 | $1.37 | $5,719.99 |
| 2016-08-06 | $0.02711 | $0.02812 | $0.02605 | $0.02668 | $1.33 | $5,585.65 |
| 2016-08-07 | $0.02662 | $0.02791 | $0.01379 | $0.01419 | $4.17 | $2,970.74 |
| 2016-08-08 | $0.01419 | $0.01513 | $0.01403 | $0.01462 | $4.30 | $3,061.91 |
| 2016-08-09 | $0.01463 | $0.01497 | $0.01458 | $0.01468 | $4.32 | $3,074.51 |
| 2016-08-14 | $0.002870 | $0.002952 | $0.002802 | $0.002948 | $6.18 | $617.23 |
| 2016-08-15 | $0.002939 | $0.002944 | $0.002832 | $0.002843 | $5.96 | $595.39 |
| 2016-08-16 | $0.002856 | $0.002909 | $0.002785 | $0.002870 | $6.02 | $600.91 |
| 2016-08-23 | $0.01562 | $0.01581 | $0.01459 | $0.01529 | $15.11 | $3,202.45 |
| 2016-08-24 | $0.01527 | $0.01527 | $0.01407 | $0.01463 | $14.45 | $3,063.23 |
| 2016-08-25 | $0.01461 | $0.02292 | $0.01416 | $0.02219 | $5.55 | $4,645.71 |
| 2016-08-26 | $0.02223 | $0.02223 | $0.02042 | $0.02067 | $5.17 | $4,328.93 |
| 2016-08-27 | $0.02074 | $0.02213 | $0.02063 | $0.02119 | $5.30 | $4,436.70 |
| 2016-08-29 | $0.01398 | $0.01480 | $0.01386 | $0.01480 | $3.70 | $3,098.36 |
| 2016-08-30 | $0.01490 | $0.01745 | $0.01450 | $0.01598 | $3.99 | $3,345.77 |
| 2016-08-31 | $0.01588 | $0.01681 | $0.01455 | $0.01493 | $11.20 | $3,126.82 |