Fibre FIBRE
Xếp hạng #?
22:44:13 06/09/2016
Fibre (FIBRE)
Không hoạt động
Lịch sử giá Fibre (FIBRE) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.1144 | $0.1233 | $0.1144 | $0.1232 | $251.86 | $77,482.65 |
| 2015-04-02 | $0.1231 | $0.1287 | $0.1191 | $0.1287 | $361.37 | $80,996.47 |
| 2015-04-03 | $0.1287 | $0.1367 | $0.1203 | $0.1274 | $107.36 | $80,138.31 |
| 2015-04-04 | $0.1274 | $0.1651 | $0.09835 | $0.1383 | $833.74 | $87,107.44 |
| 2015-04-05 | $0.1383 | $0.1384 | $0.1179 | $0.1263 | $199.76 | $79,561.23 |
| 2015-04-06 | $0.1264 | $0.1308 | $0.1033 | $0.1135 | $720.48 | $71,509.12 |
| 2015-04-07 | $0.1135 | $0.1162 | $0.09937 | $0.1159 | $832.22 | $72,970.98 |
| 2015-04-08 | $0.1157 | $0.1254 | $0.1153 | $0.1173 | $256.40 | $73,890.66 |
| 2015-04-09 | $0.1173 | $0.1493 | $0.1171 | $0.1466 | $547.51 | $92,358.00 |
| 2015-04-10 | $0.1466 | $0.2067 | $0.1465 | $0.1938 | $2,935.26 | $122,060 |
| 2015-04-11 | $0.1939 | $0.1949 | $0.1485 | $0.1668 | $1,157.84 | $105,067 |
| 2015-04-12 | $0.1667 | $0.1742 | $0.1454 | $0.1742 | $1,354.67 | $109,746 |
| 2015-04-13 | $0.1743 | $0.1820 | $0.1327 | $0.1527 | $924.67 | $96,177.63 |
| 2015-04-14 | $0.1525 | $0.2010 | $0.1442 | $0.1698 | $2,342.50 | $106,993 |
| 2015-04-15 | $0.1910 | $0.2206 | $0.1421 | $0.1548 | $5,715.14 | $97,554.37 |
| 2015-04-16 | $0.1549 | $0.1683 | $0.1420 | $0.1683 | $1,108.07 | $106,054 |
| 2015-04-17 | $0.1683 | $0.1687 | $0.1412 | $0.1414 | $168.23 | $89,081.09 |
| 2015-04-18 | $0.1413 | $0.1739 | $0.1397 | $0.1629 | $757.60 | $102,656 |
| 2015-04-19 | $0.1629 | $0.1661 | $0.1495 | $0.1548 | $240.74 | $97,595.17 |
| 2015-04-20 | $0.1548 | $0.1745 | $0.1420 | $0.1445 | $1,258.73 | $91,071.28 |
| 2015-04-21 | $0.1425 | $0.1669 | $0.1413 | $0.1480 | $1,332.97 | $93,290.76 |
| 2015-04-22 | $0.1485 | $0.1774 | $0.1485 | $0.1578 | $555.11 | $99,475.15 |
| 2015-04-23 | $0.1580 | $0.1660 | $0.1487 | $0.1660 | $731.74 | $104,659 |
| 2015-04-24 | $0.1660 | $0.1676 | $0.1379 | $0.1384 | $894.25 | $87,227.84 |
| 2015-04-25 | $0.1384 | $0.1552 | $0.1168 | $0.1169 | $1,191.15 | $73,668.41 |
| 2015-04-26 | $0.1168 | $0.1196 | $0.09466 | $0.1181 | $572.84 | $74,443.13 |
| 2015-04-27 | $0.1181 | $0.1309 | $0.1097 | $0.1282 | $255.05 | $80,835.66 |
| 2015-04-28 | $0.1282 | $0.1284 | $0.1137 | $0.1141 | $428.99 | $71,917.29 |
| 2015-04-29 | $0.1142 | $0.1550 | $0.1141 | $0.1323 | $776.85 | $83,449.48 |
| 2015-04-30 | $0.1322 | $0.1323 | $0.1204 | $0.1233 | $362.76 | $77,748.98 |