Fibre FIBRE
Xếp hạng #?
22:44:13 06/09/2016
Fibre (FIBRE)
Không hoạt động
Lịch sử giá Fibre (FIBRE) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.05743 | $0.06265 | $0.05701 | $0.06166 | $8.87 | $39,208.63 |
| 2015-11-02 | $0.06161 | $0.06974 | $0.06119 | $0.06880 | $40.80 | $43,750.03 |
| 2015-11-03 | $0.06891 | $0.08133 | $0.06823 | $0.07303 | $37.99 | $46,438.12 |
| 2015-11-04 | $0.07344 | $0.08472 | $0.04109 | $0.04447 | $397.30 | $28,277.38 |
| 2015-11-05 | $0.04438 | $0.07129 | $0.04258 | $0.05898 | $25.59 | $37,509.17 |
| 2015-11-06 | $0.05879 | $0.05954 | $0.04385 | $0.05069 | $15.03 | $32,235.82 |
| 2015-11-07 | $0.05077 | $0.05828 | $0.05050 | $0.05337 | $11.47 | $33,939.15 |
| 2015-11-08 | $0.05330 | $0.05378 | $0.03393 | $0.03426 | $0.4983 | $21,792.26 |
| 2015-11-09 | $0.03436 | $0.05368 | $0.03340 | $0.05262 | $391.89 | $33,470.73 |
| 2015-11-10 | $0.05248 | $0.05263 | $0.02644 | $0.04327 | $22.70 | $27,522.99 |
| 2015-11-11 | $0.04330 | $0.04378 | $0.02447 | $0.02503 | $41.93 | $15,918.40 |
| 2015-11-12 | $0.02503 | $0.04949 | $0.02503 | $0.04801 | $208.07 | $30,541.73 |
| 2015-11-13 | $0.04791 | $0.06553 | $0.03637 | $0.06512 | $140.19 | $41,427.07 |
| 2015-11-14 | $0.06522 | $0.06550 | $0.03767 | $0.04115 | $1.69 | $26,180.10 |
| 2015-11-15 | $0.04117 | $0.04138 | $0.03554 | $0.03649 | $52.38 | $23,216.16 |
| 2015-11-16 | $0.03648 | $0.04311 | $0.03600 | $0.04299 | $0.5676 | $27,353.27 |
| 2015-11-17 | $0.04300 | $0.04300 | $0.03539 | $0.03586 | $34.26 | $22,813.99 |
| 2015-11-18 | $0.03586 | $0.04038 | $0.03581 | $0.04012 | $0.005869 | $25,526.90 |
| 2015-11-19 | $0.04015 | $0.04024 | $0.03600 | $0.03641 | $24.83 | $23,169.52 |
| 2015-11-20 | $0.03642 | $0.03866 | $0.03487 | $0.03866 | $1.29 | $24,598.87 |
| 2015-11-21 | $0.03864 | $0.05485 | $0.03557 | $0.05485 | $21.35 | $34,902.74 |
| 2015-11-22 | $0.05490 | $0.06687 | $0.05395 | $0.06673 | $68.03 | $42,461.18 |
| 2015-11-23 | $0.06679 | $0.06679 | $0.03884 | $0.03995 | $1.02 | $25,420.63 |
| 2015-11-24 | $0.03995 | $0.05091 | $0.02938 | $0.05073 | $44.95 | $32,285.73 |
| 2015-11-25 | $0.05073 | $0.05526 | $0.04055 | $0.05515 | $47.39 | $35,097.67 |
| 2015-11-26 | $0.05512 | $0.06240 | $0.04030 | $0.04661 | $68.10 | $29,665.59 |
| 2015-11-27 | $0.04629 | $0.07302 | $0.03823 | $0.07254 | $0.008510 | $46,168.01 |
| 2015-11-28 | $0.07246 | $0.07246 | $0.04201 | $0.04256 | $44.81 | $27,088.08 |
| 2015-11-29 | $0.04261 | $0.04403 | $0.02921 | $0.03009 | $28.94 | $19,152.11 |
| 2015-11-30 | $0.03008 | $0.04538 | $0.02998 | $0.04385 | $127.93 | $27,913.30 |