FNKOS FNKOS
Xếp hạng #?
15:46:07 08/01/2021
FNKOS (FNKOS)
Không theo dõi
Lịch sử giá FNKOS (FNKOS) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.01964 | $0.02899 | $0.01343 | $0.02050 | $1,350.87 | $2,824,635 |
| 2018-11-02 | $0.02050 | $0.02088 | $0.01751 | $0.02048 | $720.28 | $2,822,931 |
| 2018-11-03 | $0.02048 | $0.02048 | $0.02048 | $0.02048 | $0 | $2,822,931 |
| 2018-11-04 | $0.02048 | $0.02120 | $0.01774 | $0.02120 | $626.48 | $2,921,458 |
| 2018-11-05 | $0.02125 | $0.03000 | $0.02074 | $0.02091 | $804.70 | $2,882,244 |
| 2018-11-06 | $0.02089 | $0.03034 | $0.02084 | $0.02979 | $380.51 | $4,096,166 |
| 2018-11-07 | $0.02983 | $0.03134 | $0.02414 | $0.03072 | $631.83 | $4,233,806 |
| 2018-11-08 | $0.03070 | $0.03084 | $0.02138 | $0.02876 | $483.33 | $3,964,736 |
| 2018-11-09 | $0.02875 | $0.02888 | $0.02071 | $0.02079 | $349.85 | $2,866,453 |
| 2018-11-10 | $0.02078 | $0.02509 | $0.02077 | $0.02102 | $23.20 | $2,897,855 |
| 2018-11-11 | $0.02099 | $0.02108 | $0.02088 | $0.02090 | $0 | $2,880,624 |
| 2018-11-12 | $0.02090 | $0.02090 | $0.01477 | $0.01998 | $867.45 | $2,754,180 |
| 2018-11-13 | $0.02000 | $0.02003 | $0.01962 | $0.01968 | $622.45 | $2,712,849 |
| 2018-11-14 | $0.01967 | $0.01980 | $0.01428 | $0.01632 | $1,286.94 | $2,249,348 |
| 2018-11-15 | $0.01638 | $0.01742 | $0.01555 | $0.01656 | $587.43 | $2,283,013 |
| 2018-11-16 | $0.01659 | $0.01702 | $0.01593 | $0.01613 | $273.94 | $2,224,592 |
| 2018-11-17 | $0.01612 | $0.01621 | $0.01237 | $0.01606 | $251.48 | $2,214,416 |
| 2018-11-18 | $0.01606 | $0.01678 | $0.01420 | $0.01433 | $133.54 | $1,976,154 |
| 2018-11-19 | $0.01436 | $0.01612 | $0.01083 | $0.01102 | $473.10 | $1,519,201 |
| 2018-11-20 | $0.01095 | $0.01374 | $0.007565 | $0.01046 | $438.43 | $1,442,282 |
| 2018-11-21 | $0.01050 | $0.01240 | $0.01008 | $0.01094 | $324.30 | $1,509,065 |
| 2018-11-22 | $0.01094 | $0.01118 | $0.009863 | $0.009863 | $380.93 | $1,360,095 |
| 2018-11-23 | $0.009795 | $0.009859 | $0.009344 | $0.009663 | $78.75 | $1,332,445 |
| 2018-11-24 | $0.009656 | $0.009989 | $0.008800 | $0.009013 | $11.24 | $1,242,860 |
| 2018-11-25 | $0.008986 | $0.009440 | $0.007826 | $0.009268 | $5.10 | $1,278,051 |
| 2018-11-26 | $0.009249 | $0.009394 | $0.005988 | $0.006183 | $224.02 | $852,650 |
| 2018-11-27 | $0.006174 | $0.008230 | $0.006002 | $0.008092 | $287.44 | $1,116,060 |
| 2018-11-28 | $0.008113 | $0.01070 | $0.008093 | $0.009812 | $924.31 | $1,353,348 |
| 2018-11-29 | $0.009830 | $0.01011 | $0.009276 | $0.009463 | $289.38 | $1,305,321 |
| 2018-11-30 | $0.009482 | $0.01028 | $0.009120 | $0.009230 | $209.33 | $1,273,192 |