Fibre FIBRE
Xếp hạng #?
22:44:13 06/09/2016
Fibre (FIBRE)
Không hoạt động
Lịch sử giá Fibre (FIBRE) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.1085 | $0.1187 | $0.09465 | $0.1124 | $933.87 | $70,491.76 |
| 2015-01-02 | $0.1123 | $0.1140 | $0.08067 | $0.09034 | $500.45 | $56,656.08 |
| 2015-01-03 | $0.09028 | $0.09691 | $0.07144 | $0.09051 | $367.98 | $56,769.80 |
| 2015-01-04 | $0.09054 | $0.09171 | $0.07058 | $0.07443 | $83.87 | $46,683.11 |
| 2015-01-05 | $0.07468 | $0.08175 | $0.06357 | $0.06409 | $422.64 | $40,199.36 |
| 2015-01-06 | $0.06412 | $0.08632 | $0.06349 | $0.06608 | $435.31 | $41,448.81 |
| 2015-01-07 | $0.06605 | $0.09183 | $0.06536 | $0.09022 | $73.05 | $56,593.31 |
| 2015-01-08 | $0.09016 | $0.09229 | $0.07491 | $0.08193 | $523.20 | $51,399.45 |
| 2015-01-09 | $0.08166 | $0.09526 | $0.07970 | $0.09101 | $442.17 | $57,096.99 |
| 2015-01-10 | $0.09101 | $0.09101 | $0.06943 | $0.07573 | $988.82 | $47,510.93 |
| 2015-01-11 | $0.07568 | $0.08270 | $0.06547 | $0.06547 | $291.31 | $41,078.72 |
| 2015-01-12 | $0.06559 | $0.07479 | $0.06495 | $0.06495 | $269.79 | $40,748.20 |
| 2015-01-13 | $0.06485 | $0.07690 | $0.05563 | $0.07380 | $439.02 | $46,308.33 |
| 2015-01-14 | $0.07316 | $0.07316 | $0.04742 | $0.04905 | $116.45 | $30,777.41 |
| 2015-01-15 | $0.05249 | $0.07627 | $0.05249 | $0.05983 | $133.99 | $37,543.16 |
| 2015-01-16 | $0.05961 | $0.08477 | $0.05471 | $0.06351 | $264.34 | $39,852.67 |
| 2015-01-17 | $0.06343 | $0.06349 | $0.05351 | $0.05730 | $300.52 | $35,957.34 |
| 2015-01-18 | $0.05752 | $0.06213 | $0.04182 | $0.04697 | $890.56 | $29,477.11 |
| 2015-01-19 | $0.04722 | $0.05065 | $0.03715 | $0.03974 | $531.00 | $24,943.46 |
| 2015-01-20 | $0.03938 | $0.05230 | $0.03838 | $0.04639 | $254.85 | $29,117.71 |
| 2015-01-21 | $0.04641 | $0.06258 | $0.04637 | $0.06234 | $289.78 | $39,129.09 |
| 2015-01-22 | $0.06244 | $0.06274 | $0.03857 | $0.04545 | $815.03 | $28,527.32 |
| 2015-01-23 | $0.04547 | $0.04850 | $0.04081 | $0.04525 | $159.58 | $28,400.47 |
| 2015-01-24 | $0.04521 | $0.05445 | $0.04412 | $0.05420 | $69.19 | $34,020.29 |
| 2015-01-25 | $0.05409 | $0.05574 | $0.04732 | $0.05275 | $41.92 | $33,106.10 |
| 2015-01-26 | $0.05282 | $0.06329 | $0.04787 | $0.04864 | $252.02 | $30,526.54 |
| 2015-01-27 | $0.04858 | $0.05255 | $0.04557 | $0.05059 | $6.93 | $31,759.45 |
| 2015-01-28 | $0.05056 | $0.05534 | $0.04345 | $0.04979 | $140.26 | $31,257.43 |
| 2015-01-29 | $0.04967 | $0.05762 | $0.04461 | $0.04538 | $190.18 | $28,494.94 |
| 2015-01-30 | $0.04524 | $0.05002 | $0.03750 | $0.04926 | $298.95 | $30,932.50 |
| 2015-01-31 | $0.04927 | $0.05517 | $0.04274 | $0.04362 | $195.25 | $27,386.79 |