FundYourselfNow FYN
Xếp hạng #?
08:30:32 23/10/2018
FundYourselfNow (FYN)
Không hoạt động
Lịch sử giá FundYourselfNow (FYN) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $1.17 | $1.18 | $1.00 | $1.02 | $465.18 | $942,400 |
| 2018-06-02 | $1.02 | $1.13 | $0.5944 | $1.00 | $97,820.30 | $929,195 |
| 2018-06-03 | $1.00 | $1.19 | $0.9221 | $1.11 | $1,620.29 | $1,027,404 |
| 2018-06-04 | $1.11 | $1.11 | $0.8967 | $0.9030 | $625.76 | $837,376 |
| 2018-06-05 | $0.9047 | $1.22 | $0.9047 | $0.9689 | $25,131.40 | $898,522 |
| 2018-06-06 | $0.9669 | $1.02 | $0.8691 | $0.8723 | $9,550.35 | $808,932 |
| 2018-06-07 | $0.8720 | $0.9806 | $0.8637 | $0.9519 | $13,882.60 | $882,730 |
| 2018-06-08 | $0.9535 | $0.9594 | $0.8624 | $0.9293 | $108.54 | $861,767 |
| 2018-06-09 | $0.9294 | $0.9416 | $0.8575 | $0.8575 | $192.59 | $795,244 |
| 2018-06-10 | $0.8592 | $0.8592 | $0.7362 | $0.7659 | $250.45 | $710,295 |
| 2018-06-11 | $0.7673 | $0.9800 | $0.7110 | $0.7914 | $3,630.67 | $733,961 |
| 2018-06-12 | $0.7918 | $1.02 | $0.7115 | $0.8629 | $5,584.48 | $800,200 |
| 2018-06-13 | $0.8663 | $0.8755 | $0.6654 | $0.7292 | $2,069.96 | $676,230 |
| 2018-06-14 | $0.7309 | $0.9084 | $0.6343 | $0.7392 | $59,027.00 | $685,504 |
| 2018-06-15 | $0.7383 | $0.8527 | $0.6237 | $0.6879 | $77,783.30 | $637,949 |
| 2018-06-16 | $0.6860 | $0.7375 | $0.6830 | $0.7313 | $1,497.77 | $678,183 |
| 2018-06-18 | $0.7069 | $0.7408 | $0.6981 | $0.7407 | $174.80 | $686,922 |
| 2018-06-19 | $0.7403 | $0.8034 | $0.7373 | $0.7565 | $160.48 | $701,581 |
| 2018-06-20 | $0.7570 | $0.8808 | $0.7476 | $0.7623 | $23,242.60 | $706,905 |
| 2018-06-21 | $0.7618 | $0.8985 | $0.7419 | $0.7705 | $30,861.80 | $714,503 |
| 2018-06-22 | $0.7703 | $0.7720 | $0.6868 | $0.7030 | $0.7028 | $651,919 |
| 2018-06-23 | $0.7034 | $0.8349 | $0.6952 | $0.8239 | $1,869.25 | $764,093 |
| 2018-06-24 | $0.8237 | $0.8265 | $0.6150 | $0.6564 | $12,252.80 | $608,692 |
| 2018-06-25 | $0.6537 | $0.7575 | $0.6407 | $0.6676 | $1,139.63 | $619,147 |
| 2018-06-26 | $0.6676 | $0.6915 | $0.6479 | $0.6640 | $5,549.69 | $615,785 |
| 2018-06-27 | $0.6618 | $0.7202 | $0.6573 | $0.6715 | $73,608.30 | $622,757 |
| 2018-06-28 | $0.6728 | $0.6750 | $0.6373 | $0.6414 | $0.4618 | $594,840 |
| 2018-06-29 | $0.6417 | $0.6459 | $0.2351 | $0.4475 | $2,558.94 | $414,997 |
| 2018-06-30 | $0.4478 | $0.6425 | $0.4478 | $0.6065 | $585.65 | $562,444 |