Fibre FIBRE
Xếp hạng #?
22:44:13 06/09/2016
Fibre (FIBRE)
Không hoạt động
Lịch sử giá Fibre (FIBRE) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.1153 | $0.1194 | $0.07837 | $0.07837 | $8,081.90 | $44,640.07 |
| 2014-09-02 | $0.07830 | $0.08720 | $0.06194 | $0.07295 | $3,737.25 | $43,830.47 |
| 2014-09-03 | $0.07204 | $0.1198 | $0.07198 | $0.1088 | $12,947.30 | $67,953.04 |
| 2014-09-04 | $0.1088 | $0.1270 | $0.09143 | $0.1125 | $7,747.31 | $70,285.65 |
| 2014-09-05 | $0.1125 | $0.1346 | $0.1059 | $0.1313 | $7,878.06 | $82,009.57 |
| 2014-09-06 | $0.1313 | $0.1604 | $0.1173 | $0.1299 | $15,167.70 | $81,106.90 |
| 2014-09-07 | $0.1299 | $0.1555 | $0.1253 | $0.1253 | $8,258.03 | $78,255.16 |
| 2014-09-08 | $0.1252 | $0.1623 | $0.1042 | $0.1618 | $20,732.80 | $101,043 |
| 2014-09-09 | $0.1619 | $0.2340 | $0.1506 | $0.2050 | $30,094.70 | $128,034 |
| 2014-09-10 | $0.2051 | $0.2520 | $0.1897 | $0.2019 | $11,933.30 | $126,122 |
| 2014-09-11 | $0.2004 | $0.2473 | $0.1997 | $0.2400 | $8,079.58 | $149,888 |
| 2014-09-12 | $0.2399 | $0.2765 | $0.2284 | $0.2414 | $17,645.70 | $150,763 |
| 2014-09-13 | $0.2413 | $0.2474 | $0.2236 | $0.2356 | $3,788.64 | $147,198 |
| 2014-09-14 | $0.2357 | $0.2450 | $0.1653 | $0.1844 | $9,536.14 | $115,208 |
| 2014-09-15 | $0.1844 | $0.2026 | $0.1527 | $0.1920 | $6,606.74 | $119,927 |
| 2014-09-16 | $0.1918 | $0.1918 | $0.1462 | $0.1725 | $5,707.65 | $107,755 |
| 2014-09-17 | $0.1724 | $0.1871 | $0.1536 | $0.1592 | $3,061.55 | $99,467.16 |
| 2014-09-18 | $0.1590 | $0.1799 | $0.1513 | $0.1676 | $1,016.40 | $104,722 |
| 2014-09-19 | $0.1675 | $0.1958 | $0.1602 | $0.1940 | $3,364.80 | $121,198 |
| 2014-09-20 | $0.1939 | $0.2113 | $0.1871 | $0.2024 | $3,342.55 | $126,475 |
| 2014-09-21 | $0.2020 | $0.2860 | $0.1870 | $0.2732 | $15,210.60 | $170,749 |
| 2014-09-22 | $0.2780 | $0.2917 | $0.2289 | $0.2289 | $14,892.70 | $143,057 |
| 2014-09-23 | $0.2248 | $0.3037 | $0.2165 | $0.2841 | $20,863.10 | $177,541 |
| 2014-09-24 | $0.2841 | $0.2988 | $0.2619 | $0.2694 | $4,538.23 | $168,346 |
| 2014-09-25 | $0.2693 | $0.2883 | $0.2450 | $0.2736 | $4,277.48 | $170,996 |
| 2014-09-26 | $0.2735 | $0.2832 | $0.2469 | $0.2568 | $5,449.43 | $160,518 |
| 2014-09-27 | $0.2563 | $0.2844 | $0.2539 | $0.2539 | $7,561.46 | $158,713 |
| 2014-09-28 | $0.2539 | $0.2649 | $0.2346 | $0.2383 | $2,323.33 | $148,929 |
| 2014-09-29 | $0.2353 | $0.2682 | $0.2343 | $0.2596 | $3,736.37 | $162,272 |
| 2014-09-30 | $0.2600 | $0.2832 | $0.2544 | $0.2832 | $7,187.13 | $176,993 |