Fibre FIBRE
Xếp hạng #?
22:44:13 06/09/2016
Fibre (FIBRE)
Không hoạt động
Lịch sử giá Fibre (FIBRE) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.2835 | $0.3956 | $0.2779 | $0.3266 | $14,762.70 | $204,144 |
| 2014-10-02 | $0.3312 | $0.3722 | $0.3250 | $0.3722 | $10,053.60 | $232,644 |
| 2014-10-03 | $0.3723 | $0.4740 | $0.3485 | $0.3928 | $45,417.10 | $245,522 |
| 2014-10-04 | $0.4407 | $0.4407 | $0.3307 | $0.3467 | $16,446.80 | $216,721 |
| 2014-10-05 | $0.3467 | $0.3636 | $0.2358 | $0.3053 | $18,887.10 | $190,855 |
| 2014-10-06 | $0.3052 | $0.3330 | $0.2642 | $0.2845 | $6,435.01 | $177,875 |
| 2014-10-07 | $0.2850 | $0.2980 | $0.2379 | $0.2592 | $9,052.92 | $161,933 |
| 2014-10-08 | $0.2590 | $0.2829 | $0.2348 | $0.2748 | $6,286.96 | $171,797 |
| 2014-10-09 | $0.2746 | $0.2773 | $0.1984 | $0.2420 | $7,907.50 | $151,307 |
| 2014-10-10 | $0.2418 | $0.2931 | $0.2286 | $0.2843 | $4,465.59 | $177,783 |
| 2014-10-11 | $0.2842 | $0.3162 | $0.2493 | $0.2730 | $6,820.80 | $170,694 |
| 2014-10-12 | $0.2732 | $0.3062 | $0.2561 | $0.3062 | $3,453.91 | $191,474 |
| 2014-10-13 | $0.3057 | $0.3162 | $0.2851 | $0.2964 | $2,643.56 | $185,357 |
| 2014-10-14 | $0.2974 | $0.3633 | $0.2894 | $0.3471 | $7,774.91 | $217,094 |
| 2014-10-15 | $0.3472 | $0.3871 | $0.3257 | $0.3735 | $9,277.68 | $233,581 |
| 2014-10-16 | $0.3866 | $0.3943 | $0.2832 | $0.3023 | $7,372.92 | $189,036 |
| 2014-10-17 | $0.3024 | $0.3138 | $0.2512 | $0.3101 | $5,066.26 | $193,967 |
| 2014-10-18 | $0.3103 | $0.3103 | $0.2667 | $0.2919 | $3,513.96 | $182,584 |
| 2014-10-19 | $0.2918 | $0.3137 | $0.2790 | $0.2834 | $1,657.50 | $177,264 |
| 2014-10-20 | $0.2832 | $0.2889 | $0.2524 | $0.2825 | $3,174.44 | $176,687 |
| 2014-10-21 | $0.2828 | $0.3259 | $0.2792 | $0.2861 | $4,591.35 | $178,960 |
| 2014-10-22 | $0.2858 | $0.3445 | $0.2801 | $0.3333 | $7,573.07 | $208,506 |
| 2014-10-23 | $0.3331 | $0.3353 | $0.2677 | $0.3073 | $3,950.70 | $192,243 |
| 2014-10-24 | $0.3075 | $0.3317 | $0.2539 | $0.3027 | $7,539.96 | $189,338 |
| 2014-10-25 | $0.3030 | $0.3296 | $0.2856 | $0.3063 | $5,607.67 | $191,648 |
| 2014-10-26 | $0.3065 | $0.3243 | $0.2956 | $0.3184 | $2,696.71 | $199,216 |
| 2014-10-27 | $0.3118 | $0.3208 | $0.2865 | $0.2920 | $6,545.19 | $182,669 |
| 2014-10-28 | $0.2915 | $0.3016 | $0.2837 | $0.2979 | $2,669.16 | $186,412 |
| 2014-10-29 | $0.2945 | $0.2977 | $0.2166 | $0.2373 | $5,380.71 | $148,472 |
| 2014-10-30 | $0.2374 | $0.2500 | $0.1749 | $0.2080 | $4,381.98 | $130,135 |
| 2014-10-31 | $0.2078 | $0.2310 | $0.2003 | $0.2191 | $952.67 | $137,116 |