FNKOS FNKOS
Xếp hạng #?
15:46:07 08/01/2021
FNKOS (FNKOS)
Không theo dõi
Lịch sử giá FNKOS (FNKOS) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.05378 | $0.06530 | $0.04879 | $0.06525 | $42,980.40 | $8,978,932 |
| 2018-09-02 | $0.06526 | $0.06564 | $0.05578 | $0.05958 | $50,875.30 | $8,198,470 |
| 2018-09-03 | $0.05963 | $0.06045 | $0.05187 | $0.05782 | $59,514.20 | $7,956,209 |
| 2018-09-04 | $0.05783 | $0.05827 | $0.04775 | $0.05538 | $68,276.90 | $7,619,912 |
| 2018-09-05 | $0.05534 | $0.05612 | $0.03794 | $0.04575 | $63,644.50 | $6,295,539 |
| 2018-09-06 | $0.04575 | $0.04575 | $0.03387 | $0.03729 | $45,307.40 | $5,137,632 |
| 2018-09-07 | $0.03734 | $0.04044 | $0.03595 | $0.03598 | $27,214.00 | $4,957,552 |
| 2018-09-08 | $0.03598 | $0.03750 | $0.03029 | $0.03114 | $31,241.30 | $4,290,144 |
| 2018-09-09 | $0.03089 | $0.03947 | $0.02939 | $0.03774 | $40,971.90 | $5,200,107 |
| 2018-09-10 | $0.03776 | $0.03882 | $0.03325 | $0.03348 | $27,610.90 | $4,612,852 |
| 2018-09-11 | $0.03352 | $0.03847 | $0.03076 | $0.03148 | $25,151.00 | $4,337,490 |
| 2018-09-12 | $0.03148 | $0.03537 | $0.02673 | $0.02871 | $36,145.30 | $3,955,366 |
| 2018-09-13 | $0.02874 | $0.04016 | $0.02874 | $0.03990 | $43,720.90 | $5,497,530 |
| 2018-09-14 | $0.03975 | $0.05815 | $0.03927 | $0.04057 | $10,769.90 | $5,590,580 |
| 2018-09-15 | $0.04051 | $0.05172 | $0.04011 | $0.05089 | $2,533.00 | $7,011,994 |
| 2018-09-16 | $0.05090 | $0.05090 | $0.04137 | $0.04325 | $485.51 | $5,959,989 |
| 2018-09-17 | $0.04321 | $0.05055 | $0.04106 | $0.04158 | $6,204.27 | $5,729,989 |
| 2018-09-18 | $0.04158 | $0.04734 | $0.04078 | $0.04418 | $1,934.92 | $6,086,997 |
| 2018-09-19 | $0.04410 | $0.04769 | $0.04344 | $0.04621 | $811.86 | $6,366,826 |
| 2018-09-20 | $0.04619 | $0.04792 | $0.04409 | $0.04731 | $1,022.25 | $6,519,418 |
| 2018-09-21 | $0.04730 | $0.05040 | $0.04280 | $0.04790 | $3,913.80 | $6,599,916 |
| 2018-09-22 | $0.04805 | $0.04891 | $0.03190 | $0.03861 | $1,833.37 | $5,320,464 |
| 2018-09-23 | $0.03863 | $0.04636 | $0.03817 | $0.04401 | $24,715.30 | $6,064,900 |
| 2018-09-24 | $0.04409 | $0.04415 | $0.03412 | $0.03432 | $123.73 | $4,728,828 |
| 2018-09-25 | $0.03433 | $0.04144 | $0.03333 | $0.04056 | $6,870.76 | $5,589,053 |
| 2018-09-26 | $0.04063 | $0.04063 | $0.03238 | $0.03892 | $152.58 | $5,363,538 |
| 2018-09-27 | $0.03890 | $0.04133 | $0.03482 | $0.04088 | $10,972.80 | $5,632,955 |
| 2018-09-28 | $0.04091 | $0.04180 | $0.03737 | $0.03812 | $199.79 | $5,252,930 |
| 2018-09-29 | $0.03805 | $0.04361 | $0.03757 | $0.04287 | $249.42 | $5,907,387 |
| 2018-09-30 | $0.04282 | $0.04406 | $0.03537 | $0.03605 | $550.11 | $4,968,150 |