Futurepia PIA
Xếp hạng #?
10:33:13 01/09/2020
Futurepia (PIA)
Không theo dõi
Lịch sử giá Futurepia (PIA) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.004061 | $0.004185 | $0.003617 | $0.003826 | $12,228.76 | $3,432,717 |
| 2019-10-02 | $0.003826 | $0.004080 | $0.003780 | $0.003896 | $3,346.76 | $3,495,283 |
| 2019-10-03 | $0.003896 | $0.004294 | $0.003567 | $0.003913 | $12,169.79 | $3,511,277 |
| 2019-10-04 | $0.003911 | $0.004303 | $0.003565 | $0.003856 | $32,931.50 | $3,459,678 |
| 2019-10-05 | $0.003856 | $0.004290 | $0.003524 | $0.003841 | $32,376.66 | $3,446,010 |
| 2019-10-06 | $0.003839 | $0.003974 | $0.003566 | $0.003768 | $32,038.78 | $3,381,110 |
| 2019-10-07 | $0.003765 | $0.003953 | $0.003537 | $0.003835 | $21,914.74 | $3,441,291 |
| 2019-10-08 | $0.003836 | $0.004309 | $0.003699 | $0.003985 | $16,701.57 | $3,575,739 |
| 2019-10-09 | $0.003985 | $0.004046 | $0.003798 | $0.003977 | $7,854.92 | $3,568,504 |
| 2019-10-10 | $0.003977 | $0.004140 | $0.003849 | $0.003929 | $16,238.68 | $3,525,584 |
| 2019-10-11 | $0.003932 | $0.004017 | $0.003704 | $0.003722 | $12,639.88 | $3,339,086 |
| 2019-10-12 | $0.003720 | $0.003795 | $0.003664 | $0.003684 | $32,497.47 | $3,305,808 |
| 2019-10-13 | $0.003683 | $0.003752 | $0.003673 | $0.003676 | $9,734.64 | $3,298,207 |
| 2019-10-14 | $0.003676 | $0.003760 | $0.003662 | $0.003752 | $19,397.94 | $3,366,376 |
| 2019-10-15 | $0.003753 | $0.003770 | $0.003607 | $0.003636 | $22,238.03 | $3,262,594 |
| 2019-10-16 | $0.003636 | $0.003657 | $0.003525 | $0.003574 | $21,219.17 | $3,207,050 |
| 2019-10-17 | $0.003571 | $0.003637 | $0.003549 | $0.003620 | $22,582.35 | $3,248,240 |
| 2019-10-18 | $0.003618 | $0.003622 | $0.003475 | $0.003530 | $19,428.85 | $3,167,388 |
| 2019-10-19 | $0.003531 | $0.003570 | $0.003502 | $0.003515 | $19,509.62 | $3,153,595 |
| 2019-10-20 | $0.003518 | $0.003627 | $0.002609 | $0.003580 | $15,864.89 | $3,212,396 |
| 2019-10-21 | $0.003582 | $0.003613 | $0.003522 | $0.003556 | $459.86 | $3,190,555 |
| 2019-10-22 | $0.003556 | $0.003571 | $0.003502 | $0.003503 | $8.81 | $3,142,637 |
| 2019-10-23 | $0.003502 | $0.003505 | $0.002590 | $0.003082 | $292.09 | $2,765,639 |
| 2019-10-24 | $0.003085 | $0.003098 | $0.002178 | $0.002206 | $451.45 | $1,978,945 |
| 2019-10-25 | $0.002206 | $0.003377 | $0.002022 | $0.003089 | $9,180.62 | $2,771,428 |
| 2019-10-26 | $0.003087 | $0.003578 | $0.002330 | $0.002647 | $9,785.42 | $2,375,401 |
| 2019-10-27 | $0.002647 | $0.002968 | $0.002635 | $0.002794 | $5,983.32 | $2,506,909 |
| 2019-10-28 | $0.002792 | $0.002848 | $0.002759 | $0.002805 | $0 | $2,516,356 |
| 2019-10-29 | $0.002805 | $0.002932 | $0.002438 | $0.002911 | $22,061.69 | $2,612,171 |
| 2019-10-30 | $0.002909 | $0.002922 | $0.002776 | $0.002826 | $37,340.84 | $2,535,212 |
| 2019-10-31 | $0.002824 | $0.002884 | $0.002417 | $0.002808 | $10,388.18 | $2,519,838 |