Fibre FIBRE
Xếp hạng #?
22:44:13 06/09/2016
Fibre (FIBRE)
Không hoạt động
Lịch sử giá Fibre (FIBRE) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.1234 | $0.1421 | $0.1203 | $0.1237 | $199.07 | $78,171.31 |
| 2015-06-02 | $0.1237 | $0.1374 | $0.1237 | $0.1372 | $12.00 | $86,705.18 |
| 2015-06-03 | $0.1372 | $0.1379 | $0.1272 | $0.1308 | $11.52 | $82,674.49 |
| 2015-06-04 | $0.1309 | $0.1333 | $0.1259 | $0.1262 | $44.91 | $79,714.82 |
| 2015-06-05 | $0.1262 | $0.1262 | $0.1114 | $0.1115 | $321.43 | $70,440.10 |
| 2015-06-06 | $0.1115 | $0.1306 | $0.1102 | $0.1186 | $197.98 | $74,943.17 |
| 2015-06-07 | $0.1186 | $0.1313 | $0.1166 | $0.1312 | $32.88 | $82,929.99 |
| 2015-06-08 | $0.1309 | $0.1324 | $0.1166 | $0.1228 | $132.29 | $77,623.41 |
| 2015-06-09 | $0.1188 | $0.1286 | $0.1185 | $0.1252 | $7.02 | $79,106.78 |
| 2015-06-10 | $0.1251 | $0.1281 | $0.1178 | $0.1281 | $42.94 | $80,948.43 |
| 2015-06-11 | $0.1280 | $0.1604 | $0.1280 | $0.1347 | $908.77 | $85,162.82 |
| 2015-06-12 | $0.1347 | $0.1631 | $0.1332 | $0.1502 | $1,718.04 | $94,959.69 |
| 2015-06-13 | $0.1501 | $0.1567 | $0.1390 | $0.1528 | $1,187.13 | $96,575.53 |
| 2015-06-14 | $0.1528 | $0.1615 | $0.1436 | $0.1613 | $41.48 | $101,950 |
| 2015-06-15 | $0.1613 | $0.1684 | $0.1557 | $0.1584 | $143.63 | $100,169 |
| 2015-06-16 | $0.1584 | $0.1667 | $0.1445 | $0.1656 | $277.15 | $104,691 |
| 2015-06-17 | $0.1659 | $0.1678 | $0.1146 | $0.1495 | $900.65 | $94,501.78 |
| 2015-06-18 | $0.1497 | $0.1508 | $0.1314 | $0.1315 | $194.70 | $83,172.08 |
| 2015-06-19 | $0.1316 | $0.1469 | $0.1316 | $0.1328 | $29.05 | $83,985.13 |
| 2015-06-20 | $0.1329 | $0.1329 | $0.1270 | $0.1283 | $12.26 | $81,164.63 |
| 2015-06-21 | $0.1283 | $0.1349 | $0.1063 | $0.1297 | $304.19 | $82,021.23 |
| 2015-06-22 | $0.1297 | $0.1490 | $0.1088 | $0.1421 | $906.03 | $89,880.85 |
| 2015-06-23 | $0.1421 | $0.1469 | $0.1308 | $0.1464 | $193.63 | $92,612.15 |
| 2015-06-24 | $0.1464 | $0.1468 | $0.1442 | $0.1442 | $60.41 | $91,188.70 |
| 2015-06-25 | $0.1442 | $0.1466 | $0.1435 | $0.1442 | $66.20 | $91,187.53 |
| 2015-06-26 | $0.1442 | $0.1581 | $0.1340 | $0.1580 | $102.34 | $99,951.33 |
| 2015-06-27 | $0.1580 | $0.1610 | $0.1517 | $0.1569 | $5.91 | $99,244.17 |
| 2015-06-28 | $0.1568 | $0.1655 | $0.1565 | $0.1627 | $91.80 | $102,907 |
| 2015-06-29 | $0.1627 | $0.1640 | $0.1497 | $0.1606 | $126.32 | $101,593 |
| 2015-06-30 | $0.1606 | $0.1884 | $0.1599 | $0.1851 | $828.33 | $117,101 |