Fibre FIBRE
Xếp hạng #?
22:44:13 06/09/2016
Fibre (FIBRE)
Không hoạt động
Lịch sử giá Fibre (FIBRE) Tháng 02/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-02-01 | $0.04350 | $0.06320 | $0.04250 | $0.06160 | $143.62 | $38,680.90 |
| 2015-02-02 | $0.06147 | $0.06413 | $0.05286 | $0.05564 | $197.05 | $34,939.81 |
| 2015-02-03 | $0.05558 | $0.05740 | $0.04926 | $0.05007 | $79.70 | $31,443.32 |
| 2015-02-04 | $0.05010 | $0.07185 | $0.04981 | $0.07054 | $250.94 | $44,303.29 |
| 2015-02-05 | $0.07054 | $0.07115 | $0.05548 | $0.05834 | $93.46 | $36,641.10 |
| 2015-02-06 | $0.05838 | $0.07544 | $0.05617 | $0.06507 | $845.68 | $40,871.79 |
| 2015-02-07 | $0.06508 | $0.08449 | $0.06464 | $0.07712 | $1,030.10 | $48,441.17 |
| 2015-02-08 | $0.07713 | $0.08392 | $0.07519 | $0.07818 | $80.80 | $49,105.75 |
| 2015-02-09 | $0.07818 | $0.1262 | $0.07767 | $0.1018 | $1,308.19 | $63,962.39 |
| 2015-02-10 | $0.1020 | $0.1445 | $0.1017 | $0.1111 | $1,292.31 | $69,808.67 |
| 2015-02-11 | $0.1110 | $0.1327 | $0.06477 | $0.06492 | $3,055.00 | $40,776.43 |
| 2015-02-12 | $0.06497 | $0.09024 | $0.06407 | $0.07002 | $1,877.79 | $43,982.03 |
| 2015-02-13 | $0.07007 | $0.1392 | $0.06972 | $0.1225 | $3,940.99 | $76,950.71 |
| 2015-02-14 | $0.1225 | $0.1621 | $0.1123 | $0.1370 | $2,339.11 | $86,049.88 |
| 2015-02-15 | $0.1368 | $0.1459 | $0.1149 | $0.1243 | $970.10 | $78,042.96 |
| 2015-02-16 | $0.1247 | $0.1373 | $0.1126 | $0.1153 | $1,594.84 | $72,433.47 |
| 2015-02-17 | $0.1154 | $0.1206 | $0.09828 | $0.1113 | $851.51 | $69,904.77 |
| 2015-02-18 | $0.1114 | $0.1323 | $0.08373 | $0.1190 | $2,069.82 | $74,744.85 |
| 2015-02-19 | $0.1183 | $0.1300 | $0.08755 | $0.09826 | $1,148.43 | $61,718.34 |
| 2015-02-20 | $0.09809 | $0.1226 | $0.09737 | $0.1117 | $635.71 | $70,152.87 |
| 2015-02-21 | $0.1116 | $0.1119 | $0.08657 | $0.09370 | $1,285.23 | $58,889.10 |
| 2015-02-22 | $0.09376 | $0.1012 | $0.09215 | $0.09968 | $534.67 | $62,648.58 |
| 2015-02-23 | $0.09961 | $0.1003 | $0.08567 | $0.08637 | $83.49 | $54,286.76 |
| 2015-02-24 | $0.08644 | $0.1162 | $0.08506 | $0.1161 | $389.02 | $72,950.03 |
| 2015-02-25 | $0.1160 | $0.1163 | $0.09543 | $0.1069 | $230.60 | $67,217.77 |
| 2015-02-26 | $0.1070 | $0.1071 | $0.08275 | $0.09910 | $628.09 | $62,296.94 |
| 2015-02-27 | $0.09905 | $0.1132 | $0.09832 | $0.1117 | $391.37 | $70,196.25 |
| 2015-02-28 | $0.1116 | $0.1254 | $0.09092 | $0.1045 | $1,305.33 | $65,681.01 |