Fibre FIBRE
Xếp hạng #?
22:44:13 06/09/2016
Fibre (FIBRE)
Không hoạt động
Lịch sử giá Fibre (FIBRE) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.08877 | $0.1075 | $0.08654 | $0.1043 | $104.43 | $66,123.63 |
| 2015-08-02 | $0.1042 | $0.1042 | $0.08568 | $0.08796 | $235.69 | $55,740.62 |
| 2015-08-03 | $0.08796 | $0.08906 | $0.06584 | $0.06592 | $228.74 | $41,773.39 |
| 2015-08-04 | $0.06582 | $0.09320 | $0.06465 | $0.08083 | $462.41 | $51,227.66 |
| 2015-08-05 | $0.08081 | $0.08359 | $0.07450 | $0.08305 | $526.09 | $52,636.82 |
| 2015-08-06 | $0.08306 | $0.08382 | $0.07401 | $0.07665 | $80.13 | $48,577.48 |
| 2015-08-07 | $0.07662 | $0.07692 | $0.07418 | $0.07678 | $10.10 | $48,663.39 |
| 2015-08-08 | $0.07683 | $0.07692 | $0.06166 | $0.06365 | $64.60 | $40,343.74 |
| 2015-08-09 | $0.06371 | $0.07285 | $0.06358 | $0.07192 | $39.53 | $45,587.62 |
| 2015-08-10 | $0.07194 | $0.07793 | $0.06896 | $0.07789 | $34.54 | $49,372.52 |
| 2015-08-11 | $0.07791 | $0.1051 | $0.07171 | $0.08435 | $2,899.60 | $53,467.05 |
| 2015-08-12 | $0.08467 | $0.09746 | $0.08345 | $0.08495 | $135.26 | $53,852.47 |
| 2015-08-13 | $0.08496 | $0.08704 | $0.07057 | $0.07787 | $1,507.07 | $49,362.67 |
| 2015-08-14 | $0.07790 | $0.08004 | $0.07163 | $0.07947 | $101.36 | $50,379.15 |
| 2015-08-15 | $0.07944 | $0.07974 | $0.07724 | $0.07730 | $8.02 | $49,005.75 |
| 2015-08-16 | $0.07732 | $0.07815 | $0.07687 | $0.07721 | $6.47 | $48,947.88 |
| 2015-08-17 | $0.07980 | $0.07987 | $0.06589 | $0.07059 | $99.85 | $44,755.85 |
| 2015-08-18 | $0.07060 | $0.07244 | $0.05488 | $0.05488 | $161.48 | $34,796.47 |
| 2015-08-19 | $0.05435 | $0.06368 | $0.05264 | $0.05358 | $73.60 | $33,970.72 |
| 2015-08-20 | $0.05357 | $0.06046 | $0.05357 | $0.05618 | $27.70 | $35,621.02 |
| 2015-08-21 | $0.05616 | $0.06276 | $0.05524 | $0.06252 | $29.76 | $39,645.64 |
| 2015-08-22 | $0.06247 | $0.06256 | $0.05108 | $0.05620 | $196.39 | $35,640.66 |
| 2015-08-23 | $0.05618 | $0.05864 | $0.05147 | $0.05307 | $7.46 | $33,655.16 |
| 2015-08-24 | $0.05302 | $0.05979 | $0.04870 | $0.05280 | $54.89 | $33,484.66 |
| 2015-08-25 | $0.05257 | $0.05517 | $0.04936 | $0.05414 | $21.32 | $34,337.58 |
| 2015-08-26 | $0.05412 | $0.06129 | $0.05400 | $0.05927 | $1,302.36 | $37,590.38 |
| 2015-08-27 | $0.05927 | $0.07908 | $0.05181 | $0.06126 | $626.82 | $38,853.38 |
| 2015-08-28 | $0.06131 | $0.06131 | $0.04756 | $0.05306 | $895.97 | $33,658.39 |
| 2015-08-29 | $0.05305 | $0.07073 | $0.04650 | $0.07062 | $611.93 | $44,798.69 |
| 2015-08-30 | $0.07062 | $0.07103 | $0.06349 | $0.06864 | $54.78 | $43,544.39 |
| 2015-08-31 | $0.06873 | $0.06887 | $0.06183 | $0.06669 | $93.66 | $42,304.05 |