Fibre FIBRE
Xếp hạng #?
22:44:13 06/09/2016
Fibre (FIBRE)
Không hoạt động
Lịch sử giá Fibre (FIBRE) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.1850 | $0.1865 | $0.1458 | $0.1585 | $336.35 | $100,274 |
| 2015-07-02 | $0.1585 | $0.1603 | $0.1176 | $0.1510 | $256.38 | $95,535.00 |
| 2015-07-03 | $0.1509 | $0.1519 | $0.1378 | $0.1462 | $28.90 | $92,540.20 |
| 2015-07-04 | $0.1463 | $0.1504 | $0.1386 | $0.1464 | $9.94 | $92,679.24 |
| 2015-07-05 | $0.1464 | $0.1517 | $0.1440 | $0.1498 | $35.87 | $94,813.41 |
| 2015-07-06 | $0.1499 | $0.1590 | $0.1419 | $0.1511 | $148.53 | $95,633.30 |
| 2015-07-07 | $0.1511 | $0.1522 | $0.1339 | $0.1347 | $147.67 | $85,281.22 |
| 2015-07-08 | $0.1345 | $0.1491 | $0.1336 | $0.1429 | $203.84 | $90,458.70 |
| 2015-07-09 | $0.1430 | $0.1514 | $0.1279 | $0.1333 | $374.02 | $84,384.57 |
| 2015-07-10 | $0.1332 | $0.1612 | $0.1284 | $0.1361 | $272.21 | $86,136.79 |
| 2015-07-11 | $0.1360 | $0.1469 | $0.1322 | $0.1359 | $246.00 | $86,009.47 |
| 2015-07-12 | $0.1359 | $0.1363 | $0.1210 | $0.1269 | $441.96 | $80,313.81 |
| 2015-07-13 | $0.1268 | $0.1326 | $0.1050 | $0.1324 | $330.88 | $83,795.82 |
| 2015-07-14 | $0.1324 | $0.1362 | $0.09565 | $0.1146 | $84.31 | $72,535.31 |
| 2015-07-15 | $0.1144 | $0.1201 | $0.1106 | $0.1128 | $1.75 | $71,426.74 |
| 2015-07-16 | $0.1129 | $0.1149 | $0.09147 | $0.1031 | $206.61 | $65,315.88 |
| 2015-07-17 | $0.1031 | $0.1104 | $0.09318 | $0.09346 | $24.93 | $59,187.65 |
| 2015-07-18 | $0.09342 | $0.1083 | $0.09177 | $0.1020 | $11.60 | $64,569.38 |
| 2015-07-19 | $0.1019 | $0.1071 | $0.08072 | $0.08300 | $1,015.58 | $52,564.99 |
| 2015-07-20 | $0.08955 | $0.09928 | $0.08068 | $0.09910 | $147.63 | $62,767.29 |
| 2015-07-21 | $0.09931 | $0.09931 | $0.08676 | $0.08702 | $19.05 | $55,114.39 |
| 2015-07-22 | $0.08689 | $0.09563 | $0.07901 | $0.08085 | $119.72 | $51,212.60 |
| 2015-07-23 | $0.08084 | $0.09280 | $0.07726 | $0.07864 | $536.24 | $49,811.93 |
| 2015-07-24 | $0.07863 | $0.09707 | $0.07841 | $0.09700 | $128.95 | $61,443.27 |
| 2015-07-25 | $0.09695 | $0.1012 | $0.09619 | $0.1010 | $710.16 | $63,960.70 |
| 2015-07-26 | $0.1009 | $0.1021 | $0.08331 | $0.08440 | $290.80 | $53,467.36 |
| 2015-07-27 | $0.08441 | $0.09788 | $0.08164 | $0.09663 | $401.19 | $61,219.31 |
| 2015-07-28 | $0.09662 | $0.09782 | $0.07602 | $0.08037 | $758.90 | $50,921.36 |
| 2015-07-29 | $0.08038 | $0.08458 | $0.07529 | $0.07631 | $196.55 | $48,347.38 |
| 2015-07-30 | $0.07630 | $0.08523 | $0.07595 | $0.08428 | $6.20 | $53,399.39 |
| 2015-07-31 | $0.08423 | $0.09679 | $0.07339 | $0.08872 | $283.77 | $56,219.60 |