Fibre FIBRE
Xếp hạng #?
22:44:13 06/09/2016
Fibre (FIBRE)
Không hoạt động
Lịch sử giá Fibre (FIBRE) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.1234 | $0.1338 | $0.1212 | $0.1325 | $153.25 | $83,532.80 |
| 2015-05-02 | $0.1324 | $0.1357 | $0.1200 | $0.1234 | $305.65 | $77,804.55 |
| 2015-05-03 | $0.1233 | $0.1353 | $0.1229 | $0.1236 | $858.64 | $77,955.65 |
| 2015-05-04 | $0.1236 | $0.1434 | $0.1195 | $0.1434 | $2,527.98 | $90,452.30 |
| 2015-05-05 | $0.1434 | $0.1435 | $0.1317 | $0.1329 | $126.62 | $83,826.21 |
| 2015-05-06 | $0.1329 | $0.1380 | $0.1202 | $0.1203 | $773.48 | $75,877.98 |
| 2015-05-07 | $0.1205 | $0.1332 | $0.1200 | $0.1315 | $126.58 | $82,979.96 |
| 2015-05-08 | $0.1316 | $0.1401 | $0.1255 | $0.1332 | $193.75 | $84,017.29 |
| 2015-05-09 | $0.1331 | $0.1341 | $0.1207 | $0.1222 | $3.46 | $77,092.99 |
| 2015-05-10 | $0.1221 | $0.1390 | $0.1206 | $0.1275 | $214.99 | $80,433.60 |
| 2015-05-11 | $0.1274 | $0.1454 | $0.1265 | $0.1438 | $348.89 | $90,760.26 |
| 2015-05-12 | $0.1440 | $0.1445 | $0.1267 | $0.1363 | $273.90 | $85,985.44 |
| 2015-05-13 | $0.1360 | $0.1369 | $0.1230 | $0.1237 | $157.22 | $78,095.63 |
| 2015-05-14 | $0.1237 | $0.1302 | $0.1231 | $0.1246 | $59.89 | $78,628.31 |
| 2015-05-15 | $0.1246 | $0.1306 | $0.1246 | $0.1302 | $29.43 | $82,158.35 |
| 2015-05-16 | $0.1302 | $0.1302 | $0.1036 | $0.1130 | $1.46 | $71,330.50 |
| 2015-05-17 | $0.1130 | $0.1240 | $0.1091 | $0.1210 | $19.94 | $76,395.06 |
| 2015-05-18 | $0.1210 | $0.1330 | $0.1203 | $0.1321 | $84.27 | $83,389.25 |
| 2015-05-19 | $0.1322 | $0.1352 | $0.1200 | $0.1307 | $123.61 | $82,521.30 |
| 2015-05-20 | $0.1307 | $0.1407 | $0.1277 | $0.1343 | $335.53 | $84,768.08 |
| 2015-05-21 | $0.1343 | $0.1657 | $0.1342 | $0.1425 | $512.36 | $89,972.50 |
| 2015-05-22 | $0.1425 | $0.1698 | $0.1425 | $0.1695 | $813.98 | $107,050 |
| 2015-05-23 | $0.1695 | $0.1695 | $0.1454 | $0.1455 | $76.65 | $91,877.27 |
| 2015-05-24 | $0.1455 | $0.1594 | $0.1409 | $0.1550 | $66.32 | $97,877.29 |
| 2015-05-25 | $0.1550 | $0.1688 | $0.1353 | $0.1459 | $678.45 | $92,162.28 |
| 2015-05-26 | $0.1459 | $0.1543 | $0.1420 | $0.1504 | $207.41 | $94,963.31 |
| 2015-05-27 | $0.1503 | $0.1540 | $0.1427 | $0.1535 | $142.59 | $96,965.49 |
| 2015-05-28 | $0.1535 | $0.1542 | $0.1206 | $0.1213 | $1,999.39 | $76,624.25 |
| 2015-05-29 | $0.1213 | $0.1466 | $0.1213 | $0.1259 | $338.80 | $79,502.53 |
| 2015-05-30 | $0.1259 | $0.1653 | $0.1253 | $0.1632 | $131.88 | $103,110 |
| 2015-05-31 | $0.1631 | $0.1631 | $0.1231 | $0.1233 | $41.90 | $77,889.41 |