FNKOS FNKOS
Xếp hạng #?
15:46:07 08/01/2021
FNKOS (FNKOS)
Không theo dõi
Lịch sử giá FNKOS (FNKOS) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.1249 | $0.1357 | $0.1110 | $0.1211 | $2,719.00 | $0 |
| 2018-08-02 | $0.1211 | $0.1223 | $0.1098 | $0.1132 | $385,528 | $0 |
| 2018-08-03 | $0.1133 | $0.1177 | $0.09998 | $0.1172 | $280,011 | $0 |
| 2018-08-04 | $0.1171 | $0.1175 | $0.1023 | $0.1078 | $162,377 | $0 |
| 2018-08-05 | $0.1078 | $0.1147 | $0.1065 | $0.1138 | $284,684 | $0 |
| 2018-08-06 | $0.1139 | $0.1148 | $0.1018 | $0.1067 | $276,866 | $0 |
| 2018-08-07 | $0.1067 | $0.1072 | $0.09367 | $0.09396 | $172,098 | $0 |
| 2018-08-08 | $0.09809 | $0.09809 | $0.08704 | $0.08768 | $186,346 | $0 |
| 2018-08-09 | $0.08781 | $0.1117 | $0.08069 | $0.08900 | $153,801 | $0 |
| 2018-08-10 | $0.08890 | $0.1107 | $0.08497 | $0.09954 | $252,661 | $0 |
| 2018-08-11 | $0.09961 | $0.09961 | $0.07866 | $0.09349 | $102,503 | $0 |
| 2018-08-12 | $0.09308 | $0.09384 | $0.08120 | $0.09098 | $141,178 | $0 |
| 2018-08-13 | $0.09118 | $0.09170 | $0.07806 | $0.07833 | $156,610 | $0 |
| 2018-08-14 | $0.07835 | $0.07835 | $0.06858 | $0.07544 | $154,151 | $10,380,182 |
| 2018-08-15 | $0.07601 | $0.08249 | $0.07545 | $0.07656 | $153,157 | $10,534,694 |
| 2018-08-16 | $0.07665 | $0.08079 | $0.07597 | $0.07782 | $157,261 | $10,707,921 |
| 2018-08-17 | $0.07795 | $0.08316 | $0.06942 | $0.07272 | $15,993.70 | $10,006,966 |
| 2018-08-18 | $0.07302 | $0.08510 | $0.06564 | $0.06867 | $148,225 | $9,449,529 |
| 2018-08-19 | $0.06873 | $0.07929 | $0.06793 | $0.06988 | $35,258.30 | $9,615,627 |
| 2018-08-20 | $0.06989 | $0.07910 | $0.06638 | $0.06911 | $95,906.90 | $9,509,949 |
| 2018-08-21 | $0.06879 | $0.06965 | $0.05892 | $0.06038 | $61,618.10 | $8,308,799 |
| 2018-08-22 | $0.06037 | $0.06948 | $0.05989 | $0.06294 | $63,758.50 | $8,659,944 |
| 2018-08-23 | $0.06307 | $0.06527 | $0.05740 | $0.05874 | $83,375.60 | $8,082,706 |
| 2018-08-24 | $0.05877 | $0.06516 | $0.05781 | $0.06244 | $84,497.70 | $8,592,120 |
| 2018-08-25 | $0.06235 | $0.06668 | $0.05600 | $0.06457 | $89,224.20 | $8,885,115 |
| 2018-08-26 | $0.06457 | $0.06457 | $0.05476 | $0.05498 | $55,836.50 | $7,565,697 |
| 2018-08-27 | $0.05508 | $0.06426 | $0.05418 | $0.06426 | $71,539.70 | $8,842,816 |
| 2018-08-28 | $0.06453 | $0.06600 | $0.05711 | $0.06579 | $72,031.40 | $9,052,466 |
| 2018-08-29 | $0.06577 | $0.06587 | $0.05736 | $0.05777 | $41,814.10 | $7,949,137 |
| 2018-08-30 | $0.05780 | $0.06065 | $0.05292 | $0.05682 | $52,705.00 | $7,819,035 |
| 2018-08-31 | $0.05684 | $0.05691 | $0.05259 | $0.05378 | $54,209.10 | $7,399,653 |