Fibre FIBRE
Xếp hạng #?
22:44:13 06/09/2016
Fibre (FIBRE)
Không hoạt động
Lịch sử giá Fibre (FIBRE) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.06817 | $0.08035 | $0.06715 | $0.07473 | $58.10 | $47,685.31 |
| 2016-03-02 | $0.07473 | $0.08200 | $0.06459 | $0.06972 | $11.80 | $44,492.42 |
| 2016-03-03 | $0.06963 | $0.07693 | $0.06345 | $0.07670 | $39.21 | $48,947.99 |
| 2016-03-04 | $0.07673 | $0.08007 | $0.06594 | $0.06597 | $41.83 | $42,097.25 |
| 2016-03-05 | $0.06590 | $0.07649 | $0.06420 | $0.06494 | $144.84 | $41,443.74 |
| 2016-03-06 | $0.06490 | $0.07873 | $0.06413 | $0.06984 | $185.01 | $44,574.52 |
| 2016-03-07 | $0.06986 | $0.07097 | $0.06903 | $0.06909 | $21.01 | $44,093.81 |
| 2016-03-08 | $0.06906 | $0.07375 | $0.06657 | $0.07340 | $280.30 | $46,849.13 |
| 2016-03-09 | $0.07339 | $0.07377 | $0.06661 | $0.07347 | $26.55 | $46,895.18 |
| 2016-03-10 | $0.07348 | $0.09811 | $0.07319 | $0.09031 | $726.40 | $57,650.69 |
| 2016-03-11 | $0.09032 | $0.09487 | $0.08797 | $0.09343 | $475.02 | $59,643.61 |
| 2016-03-12 | $0.09346 | $0.09426 | $0.08885 | $0.08922 | $208.93 | $56,951.61 |
| 2016-03-13 | $0.08918 | $0.09030 | $0.08877 | $0.08908 | $2.82 | $56,868.00 |
| 2016-03-14 | $0.08907 | $0.09091 | $0.05908 | $0.09091 | $183.57 | $58,037.77 |
| 2016-03-15 | $0.09092 | $0.09135 | $0.08936 | $0.09117 | $3.38 | $58,203.09 |
| 2016-03-16 | $0.08466 | $0.08470 | $0.05964 | $0.08168 | $117.54 | $52,144.77 |
| 2016-03-17 | $0.08166 | $0.08200 | $0.06640 | $0.07342 | $646.85 | $46,870.76 |
| 2016-03-18 | $0.07341 | $0.08356 | $0.06307 | $0.07692 | $463.08 | $49,109.62 |
| 2016-03-19 | $0.07685 | $0.08235 | $0.06615 | $0.06759 | $187.91 | $43,154.59 |
| 2016-03-20 | $0.06758 | $0.07416 | $0.05474 | $0.07034 | $590.99 | $44,909.83 |
| 2016-03-21 | $0.07029 | $0.07470 | $0.06973 | $0.07024 | $221.50 | $44,849.48 |
| 2016-03-22 | $0.07024 | $0.07276 | $0.06166 | $0.06175 | $91.68 | $39,426.28 |
| 2016-03-23 | $0.06176 | $0.07268 | $0.05894 | $0.07217 | $252.68 | $46,082.94 |
| 2016-03-24 | $0.07218 | $0.07230 | $0.06419 | $0.06760 | $49.80 | $43,162.51 |
| 2016-03-25 | $0.06760 | $0.08332 | $0.06754 | $0.07975 | $340.49 | $50,922.91 |
| 2016-03-26 | $0.07974 | $0.1112 | $0.07243 | $0.08362 | $1,181.73 | $53,398.81 |
| 2016-03-27 | $0.08363 | $0.1034 | $0.08060 | $0.09744 | $1,159.13 | $62,224.54 |
| 2016-03-28 | $0.09743 | $0.1633 | $0.08622 | $0.1333 | $2,365.98 | $85,145.14 |
| 2016-03-29 | $0.1334 | $0.1501 | $0.1139 | $0.1183 | $718.30 | $75,516.54 |
| 2016-03-30 | $0.1183 | $0.1184 | $0.06692 | $0.07815 | $816.68 | $49,910.70 |
| 2016-03-31 | $0.07814 | $0.1153 | $0.07814 | $0.09796 | $421.10 | $62,557.01 |