FNKOS FNKOS
Xếp hạng #?
15:46:07 08/01/2021
FNKOS (FNKOS)
Không theo dõi
Lịch sử giá FNKOS (FNKOS) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.03605 | $0.04179 | $0.03544 | $0.03586 | $43.24 | $4,941,542 |
| 2018-10-02 | $0.03582 | $0.04212 | $0.03526 | $0.03900 | $39.03 | $5,373,404 |
| 2018-10-03 | $0.03901 | $0.03901 | $0.03323 | $0.03424 | $2.98 | $4,717,625 |
| 2018-10-04 | $0.03424 | $0.04117 | $0.03418 | $0.04063 | $12.23 | $5,598,024 |
| 2018-10-05 | $0.04062 | $0.04093 | $0.03374 | $0.03750 | $33,741.30 | $5,167,657 |
| 2018-10-06 | $0.03752 | $0.04028 | $0.03432 | $0.03445 | $43,731.10 | $4,746,982 |
| 2018-10-07 | $0.03447 | $0.03811 | $0.03389 | $0.03593 | $1,453.86 | $4,950,981 |
| 2018-10-08 | $0.03599 | $0.03710 | $0.03398 | $0.03441 | $133.77 | $4,741,071 |
| 2018-10-09 | $0.03439 | $0.03691 | $0.03439 | $0.03652 | $84.29 | $5,032,710 |
| 2018-10-10 | $0.03649 | $0.03675 | $0.03308 | $0.03628 | $459.30 | $4,998,880 |
| 2018-10-11 | $0.03625 | $0.03628 | $0.02905 | $0.02925 | $1,322.38 | $4,030,795 |
| 2018-10-12 | $0.02924 | $0.03374 | $0.02916 | $0.03339 | $559.41 | $4,601,149 |
| 2018-10-13 | $0.03334 | $0.03381 | $0.02919 | $0.03357 | $2,529.07 | $4,626,463 |
| 2018-10-14 | $0.03357 | $0.03380 | $0.03022 | $0.03284 | $28.11 | $4,525,125 |
| 2018-10-15 | $0.03290 | $0.03662 | $0.02231 | $0.03154 | $1,529.01 | $4,345,806 |
| 2018-10-16 | $0.03154 | $0.03556 | $0.02846 | $0.02971 | $746.89 | $4,093,591 |
| 2018-10-17 | $0.02976 | $0.03491 | $0.02967 | $0.03394 | $769.97 | $4,676,498 |
| 2018-10-18 | $0.03386 | $0.03409 | $0.02760 | $0.02959 | $583.44 | $4,077,454 |
| 2018-10-19 | $0.02959 | $0.03061 | $0.02714 | $0.02981 | $972.84 | $4,107,288 |
| 2018-10-20 | $0.02977 | $0.03265 | $0.02712 | $0.02950 | $35.43 | $4,064,584 |
| 2018-10-21 | $0.02951 | $0.03174 | $0.02750 | $0.02754 | $272.43 | $3,795,681 |
| 2018-10-22 | $0.02755 | $0.03183 | $0.02665 | $0.03138 | $332.96 | $4,324,323 |
| 2018-10-23 | $0.03140 | $0.03155 | $0.02457 | $0.02556 | $578.69 | $3,522,411 |
| 2018-10-24 | $0.02556 | $0.03101 | $0.02542 | $0.02549 | $311.03 | $3,511,828 |
| 2018-10-25 | $0.02548 | $0.02949 | $0.02235 | $0.02435 | $26.05 | $3,355,011 |
| 2018-10-26 | $0.02431 | $0.02980 | $0.02061 | $0.02468 | $156.14 | $3,401,505 |
| 2018-10-27 | $0.02471 | $0.02485 | $0.02470 | $0.02485 | $0 | $3,424,077 |
| 2018-10-28 | $0.02485 | $0.02652 | $0.02485 | $0.02647 | $0.9652 | $3,646,899 |
| 2018-10-29 | $0.02646 | $0.03016 | $0.02377 | $0.02395 | $37.48 | $3,300,277 |
| 2018-10-30 | $0.02396 | $0.02481 | $0.01975 | $0.02401 | $1,909.73 | $3,308,742 |
| 2018-10-31 | $0.02402 | $0.02479 | $0.01964 | $0.01964 | $1,195.72 | $2,706,576 |