Futurepia PIA
Xếp hạng #?
10:33:13 01/09/2020
Futurepia (PIA)
Không theo dõi
Lịch sử giá Futurepia (PIA) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.002805 | $0.002808 | $0.002178 | $0.002791 | $10,218.53 | $2,504,432 |
| 2019-11-02 | $0.002790 | $0.002802 | $0.002238 | $0.002316 | $13,885.68 | $2,077,806 |
| 2019-11-03 | $0.002316 | $0.002350 | $0.002282 | $0.002315 | $5,689.82 | $2,076,850 |
| 2019-11-04 | $0.002315 | $0.002392 | $0.002276 | $0.002283 | $5,298.01 | $2,048,373 |
| 2019-11-05 | $0.002283 | $0.002981 | $0.002253 | $0.002475 | $4,031.88 | $2,220,307 |
| 2019-11-06 | $0.002474 | $0.003949 | $0.002465 | $0.003450 | $11,360.24 | $3,095,616 |
| 2019-11-07 | $0.003447 | $0.003527 | $0.003047 | $0.003214 | $4,070.89 | $2,884,102 |
| 2019-11-08 | $0.003215 | $0.003228 | $0.002408 | $0.002432 | $7,721.31 | $2,181,748 |
| 2019-11-09 | $0.002433 | $0.002453 | $0.002428 | $0.002444 | $0 | $2,192,677 |
| 2019-11-10 | $0.002444 | $0.003263 | $0.002444 | $0.003240 | $16,206.79 | $2,906,694 |
| 2019-11-11 | $0.003238 | $0.003244 | $0.002603 | $0.003149 | $829.97 | $2,825,274 |
| 2019-11-12 | $0.003149 | $0.003191 | $0.002795 | $0.003174 | $1,106.49 | $2,847,395 |
| 2019-11-13 | $0.003173 | $0.003192 | $0.002668 | $0.002860 | $2,558.06 | $2,566,409 |
| 2019-11-14 | $0.002861 | $0.003169 | $0.002817 | $0.002929 | $2,663.62 | $2,628,228 |
| 2019-11-15 | $0.002929 | $0.002933 | $0.002826 | $0.002842 | $419.09 | $2,550,083 |
| 2019-11-16 | $0.002842 | $0.002863 | $0.002834 | $0.002863 | $0 | $2,568,822 |
| 2019-11-17 | $0.002863 | $0.002964 | $0.002863 | $0.002917 | $555.00 | $2,617,060 |
| 2019-11-18 | $0.002916 | $0.002944 | $0.002822 | $0.002844 | $2,260.18 | $2,552,109 |
| 2019-11-19 | $0.002843 | $0.003192 | $0.002725 | $0.002795 | $3,846.97 | $2,507,360 |
| 2019-11-20 | $0.002795 | $0.003024 | $0.002777 | $0.002984 | $684.50 | $2,677,091 |
| 2019-11-21 | $0.002983 | $0.002989 | $0.002723 | $0.002723 | $0 | $2,443,173 |
| 2019-11-22 | $0.002723 | $0.002735 | $0.002242 | $0.002484 | $1,334.19 | $2,228,508 |
| 2019-11-23 | $0.002483 | $0.002630 | $0.002378 | $0.002608 | $48,820.70 | $2,339,834 |
| 2019-11-24 | $0.002609 | $0.002630 | $0.002344 | $0.002344 | $35,832.02 | $2,103,234 |
| 2019-11-25 | $0.002342 | $0.002453 | $0.002192 | $0.002393 | $18,265.15 | $2,147,049 |
| 2019-11-26 | $0.002393 | $0.002448 | $0.002375 | $0.002436 | $6,234.11 | $2,185,941 |
| 2019-11-27 | $0.002433 | $0.002687 | $0.002362 | $0.002541 | $15,887.22 | $2,279,970 |
| 2019-11-28 | $0.002541 | $0.002571 | $0.002183 | $0.002196 | $4,876.46 | $1,969,910 |
| 2019-11-29 | $0.002200 | $0.002229 | $0.001552 | $0.001713 | $7,182.50 | $1,537,239 |
| 2019-11-30 | $0.001713 | $0.002187 | $0.001555 | $0.001694 | $1,437.25 | $1,519,906 |