Fibre FIBRE
Xếp hạng #?
22:44:13 06/09/2016
Fibre (FIBRE)
Không hoạt động
Lịch sử giá Fibre (FIBRE) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.1045 | $0.1289 | $0.1034 | $0.1289 | $634.95 | $81,011.11 |
| 2015-03-02 | $0.1288 | $0.1350 | $0.1039 | $0.1347 | $625.20 | $84,701.04 |
| 2015-03-03 | $0.1348 | $0.1353 | $0.1067 | $0.1119 | $479.72 | $70,377.47 |
| 2015-03-04 | $0.1119 | $0.1316 | $0.1119 | $0.1229 | $196.58 | $77,253.40 |
| 2015-03-05 | $0.1227 | $0.1363 | $0.1114 | $0.1336 | $246.34 | $84,000.55 |
| 2015-03-06 | $0.1337 | $0.1780 | $0.1230 | $0.1669 | $1,032.98 | $104,983 |
| 2015-03-07 | $0.1670 | $0.1923 | $0.1236 | $0.1923 | $2,181.97 | $120,957 |
| 2015-03-08 | $0.1924 | $0.2890 | $0.1787 | $0.2466 | $12,259.40 | $155,123 |
| 2015-03-09 | $0.2466 | $0.2865 | $0.2416 | $0.2631 | $4,382.06 | $165,477 |
| 2015-03-10 | $0.2642 | $0.2796 | $0.1619 | $0.2012 | $6,623.79 | $126,574 |
| 2015-03-11 | $0.2013 | $0.2466 | $0.2004 | $0.2339 | $959.17 | $147,143 |
| 2015-03-12 | $0.2339 | $0.2819 | $0.2310 | $0.2541 | $1,197.97 | $159,843 |
| 2015-03-13 | $0.2538 | $0.2650 | $0.2021 | $0.2189 | $1,521.62 | $137,705 |
| 2015-03-14 | $0.2180 | $0.2587 | $0.2127 | $0.2578 | $718.17 | $162,201 |
| 2015-03-15 | $0.2575 | $0.2683 | $0.2220 | $0.2463 | $853.12 | $154,967 |
| 2015-03-16 | $0.2470 | $0.2586 | $0.2308 | $0.2552 | $242.58 | $160,307 |
| 2015-03-17 | $0.2553 | $0.2592 | $0.2129 | $0.2206 | $688.36 | $138,786 |
| 2015-03-18 | $0.2207 | $0.2564 | $0.1743 | $0.1964 | $869.58 | $123,543 |
| 2015-03-19 | $0.1961 | $0.2229 | $0.1939 | $0.2216 | $305.50 | $139,423 |
| 2015-03-20 | $0.2218 | $0.2283 | $0.1916 | $0.1950 | $1,716.78 | $122,667 |
| 2015-03-21 | $0.1949 | $0.2252 | $0.1887 | $0.1891 | $727.03 | $118,968 |
| 2015-03-22 | $0.1891 | $0.2045 | $0.1678 | $0.1948 | $2,347.03 | $122,531 |
| 2015-03-23 | $0.1947 | $0.1957 | $0.1618 | $0.1831 | $1,277.12 | $115,175 |
| 2015-03-24 | $0.1831 | $0.1831 | $0.1151 | $0.1151 | $1,793.99 | $72,399.73 |
| 2015-03-25 | $0.1222 | $0.1520 | $0.09566 | $0.1095 | $3,467.49 | $68,901.64 |
| 2015-03-26 | $0.1096 | $0.1247 | $0.1000 | $0.1130 | $1,998.19 | $71,100.53 |
| 2015-03-27 | $0.1130 | $0.1188 | $0.1044 | $0.1087 | $258.76 | $68,361.83 |
| 2015-03-28 | $0.1086 | $0.1222 | $0.1086 | $0.1186 | $784.65 | $74,644.55 |
| 2015-03-29 | $0.1186 | $0.1195 | $0.1092 | $0.1161 | $103.26 | $73,043.98 |
| 2015-03-30 | $0.1162 | $0.1179 | $0.1024 | $0.1163 | $168.32 | $73,186.17 |
| 2015-03-31 | $0.1163 | $0.1370 | $0.1076 | $0.1144 | $476.01 | $71,958.69 |