Fibre FIBRE
Xếp hạng #?
22:44:13 06/09/2016
Fibre (FIBRE)
Không hoạt động
Lịch sử giá Fibre (FIBRE) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.2193 | $0.2217 | $0.1694 | $0.1782 | $1,698.47 | $111,512 |
| 2014-11-02 | $0.1784 | $0.1996 | $0.1778 | $0.1961 | $1,411.59 | $122,717 |
| 2014-11-03 | $0.1959 | $0.2096 | $0.1910 | $0.1973 | $761.36 | $123,461 |
| 2014-11-04 | $0.1956 | $0.3059 | $0.1837 | $0.1908 | $296.58 | $119,373 |
| 2014-11-05 | $0.1909 | $0.2050 | $0.1898 | $0.1907 | $1,057.09 | $119,358 |
| 2014-11-06 | $0.1907 | $0.1925 | $0.1735 | $0.1798 | $1,847.88 | $112,555 |
| 2014-11-07 | $0.1801 | $0.1937 | $0.1756 | $0.1870 | $491.32 | $117,015 |
| 2014-11-08 | $0.1868 | $0.1904 | $0.1731 | $0.1748 | $695.19 | $109,371 |
| 2014-11-09 | $0.1747 | $0.1986 | $0.1633 | $0.1889 | $1,843.75 | $118,228 |
| 2014-11-10 | $0.1884 | $0.1955 | $0.1808 | $0.1867 | $1,039.06 | $116,872 |
| 2014-11-11 | $0.1862 | $0.2139 | $0.1786 | $0.1791 | $1,111.92 | $112,062 |
| 2014-11-12 | $0.1792 | $0.2113 | $0.1792 | $0.2106 | $1,304.26 | $131,814 |
| 2014-11-13 | $0.2125 | $0.2227 | $0.1870 | $0.2092 | $1,389.31 | $130,897 |
| 2014-11-14 | $0.2080 | $0.2084 | $0.1843 | $0.2035 | $855.44 | $127,332 |
| 2014-11-15 | $0.2044 | $0.2074 | $0.1760 | $0.1862 | $833.53 | $116,539 |
| 2014-11-16 | $0.1855 | $0.1940 | $0.1529 | $0.1742 | $2,200.27 | $109,016 |
| 2014-11-17 | $0.1716 | $0.1864 | $0.1513 | $0.1604 | $669.05 | $100,360 |
| 2014-11-18 | $0.1605 | $0.1875 | $0.1579 | $0.1749 | $546.82 | $109,449 |
| 2014-11-19 | $0.1743 | $0.1794 | $0.1673 | $0.1700 | $1,518.22 | $106,373 |
| 2014-11-20 | $0.1699 | $0.1907 | $0.1694 | $0.1753 | $1,473.59 | $109,735 |
| 2014-11-21 | $0.1724 | $0.1772 | $0.1509 | $0.1515 | $1,340.97 | $94,822.62 |
| 2014-11-22 | $0.1510 | $0.2050 | $0.1483 | $0.2011 | $1,310.24 | $125,861 |
| 2014-11-23 | $0.2012 | $0.2016 | $0.1678 | $0.1732 | $1,003.85 | $108,404 |
| 2014-11-24 | $0.1729 | $0.1857 | $0.1668 | $0.1706 | $434.22 | $106,768 |
| 2014-11-25 | $0.1706 | $0.1834 | $0.1597 | $0.1649 | $483.00 | $103,218 |
| 2014-11-26 | $0.1652 | $0.1723 | $0.1556 | $0.1621 | $860.55 | $101,451 |
| 2014-11-27 | $0.1630 | $0.1766 | $0.1564 | $0.1730 | $1,130.13 | $108,275 |
| 2014-11-28 | $0.1729 | $0.1885 | $0.1596 | $0.1872 | $754.78 | $117,172 |
| 2014-11-29 | $0.1871 | $0.1877 | $0.1670 | $0.1678 | $380.99 | $105,009 |
| 2014-11-30 | $0.1678 | $0.1691 | $0.1636 | $0.1651 | $541.59 | $103,340 |