Fibre FIBRE
Xếp hạng #?
22:44:13 06/09/2016
Fibre (FIBRE)
Không hoạt động
Lịch sử giá Fibre (FIBRE) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.1652 | $0.1694 | $0.1642 | $0.1688 | $86.49 | $105,630 |
| 2014-12-02 | $0.1688 | $0.1719 | $0.1523 | $0.1667 | $1,655.64 | $104,322 |
| 2014-12-03 | $0.1669 | $0.1671 | $0.1510 | $0.1527 | $647.05 | $95,576.14 |
| 2014-12-04 | $0.1530 | $0.1681 | $0.1272 | $0.1577 | $2,425.20 | $98,723.55 |
| 2014-12-05 | $0.1577 | $0.1731 | $0.1561 | $0.1686 | $1,320.83 | $105,533 |
| 2014-12-06 | $0.1686 | $0.1712 | $0.1606 | $0.1647 | $492.13 | $103,171 |
| 2014-12-07 | $0.1647 | $0.1745 | $0.1589 | $0.1702 | $771.98 | $106,608 |
| 2014-12-08 | $0.1701 | $0.1706 | $0.1571 | $0.1637 | $237.89 | $102,549 |
| 2014-12-09 | $0.1637 | $0.1712 | $0.1489 | $0.1514 | $1,670.73 | $94,857.77 |
| 2014-12-10 | $0.1514 | $0.1529 | $0.1345 | $0.1365 | $657.17 | $85,509.11 |
| 2014-12-11 | $0.1357 | $0.1399 | $0.06215 | $0.1222 | $3,143.78 | $76,574.32 |
| 2014-12-12 | $0.1367 | $0.1396 | $0.1275 | $0.1280 | $351.10 | $80,200.67 |
| 2014-12-13 | $0.1280 | $0.1340 | $0.09979 | $0.1232 | $512.34 | $77,199.39 |
| 2014-12-14 | $0.1230 | $0.1249 | $0.1195 | $0.1202 | $89.39 | $75,311.99 |
| 2014-12-15 | $0.1201 | $0.1223 | $0.1031 | $0.1104 | $431.45 | $69,195.47 |
| 2014-12-16 | $0.1105 | $0.1264 | $0.08683 | $0.1134 | $673.82 | $71,091.02 |
| 2014-12-17 | $0.1134 | $0.1365 | $0.1027 | $0.1170 | $325.63 | $73,311.79 |
| 2014-12-18 | $0.1170 | $0.1184 | $0.08461 | $0.1144 | $1,065.98 | $71,712.95 |
| 2014-12-19 | $0.1129 | $0.1145 | $0.08784 | $0.1016 | $1,087.29 | $63,686.88 |
| 2014-12-20 | $0.1016 | $0.1101 | $0.09085 | $0.1067 | $217.22 | $66,897.15 |
| 2014-12-21 | $0.1066 | $0.1079 | $0.09303 | $0.1077 | $268.23 | $67,503.09 |
| 2014-12-22 | $0.1078 | $0.1078 | $0.08153 | $0.09344 | $1,222.15 | $58,575.31 |
| 2014-12-23 | $0.09348 | $0.09727 | $0.08479 | $0.09008 | $140.19 | $56,471.11 |
| 2014-12-24 | $0.09003 | $0.1017 | $0.08216 | $0.08748 | $120.25 | $54,839.00 |
| 2014-12-25 | $0.08741 | $0.09150 | $0.06912 | $0.06927 | $871.25 | $43,424.75 |
| 2014-12-26 | $0.06930 | $0.09465 | $0.06875 | $0.08207 | $259.02 | $51,454.94 |
| 2014-12-27 | $0.08199 | $0.1072 | $0.06964 | $0.08545 | $574.45 | $53,579.07 |
| 2014-12-28 | $0.08552 | $0.08871 | $0.07791 | $0.08863 | $188.11 | $55,574.28 |
| 2014-12-29 | $0.08882 | $0.09104 | $0.07777 | $0.08552 | $39.44 | $53,626.61 |
| 2014-12-30 | $0.09046 | $0.09604 | $0.07792 | $0.08171 | $662.86 | $51,238.46 |
| 2014-12-31 | $0.08176 | $0.1091 | $0.08176 | $0.1084 | $284.26 | $67,977.14 |