FNKOS FNKOS
Xếp hạng #?
15:46:07 08/01/2021
FNKOS (FNKOS)
Không theo dõi
Lịch sử giá FNKOS (FNKOS) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.009253 | $0.01063 | $0.007100 | $0.007139 | $90.72 | $984,869 |
| 2018-12-02 | $0.007108 | $0.01010 | $0.007012 | $0.009914 | $223.91 | $1,367,619 |
| 2018-12-03 | $0.009910 | $0.009938 | $0.009217 | $0.009351 | $314.52 | $1,290,035 |
| 2018-12-04 | $0.009332 | $0.009701 | $0.009123 | $0.009455 | $408.85 | $1,304,561 |
| 2018-12-05 | $0.009467 | $0.009493 | $0.008726 | $0.008726 | $438.98 | $1,204,069 |
| 2018-12-06 | $0.008715 | $0.008947 | $0.006190 | $0.008050 | $946.75 | $1,111,169 |
| 2018-12-07 | $0.008035 | $0.008073 | $0.006462 | $0.007851 | $94.35 | $1,083,725 |
| 2018-12-08 | $0.007838 | $0.008155 | $0.007755 | $0.007775 | $0 | $1,073,205 |
| 2018-12-09 | $0.007775 | $0.008305 | $0.007727 | $0.007976 | $112.96 | $1,101,016 |
| 2018-12-10 | $0.007962 | $0.008067 | $0.007600 | $0.007682 | $113.98 | $1,060,496 |
| 2018-12-11 | $0.007674 | $0.007773 | $0.005521 | $0.007425 | $161.08 | $1,025,041 |
| 2018-12-12 | $0.007397 | $0.007502 | $0.006227 | $0.007047 | $192.12 | $972,970 |
| 2018-12-13 | $0.007052 | $0.007634 | $0.006974 | $0.007246 | $84.28 | $1,000,370 |
| 2018-12-14 | $0.007262 | $0.01275 | $0.007205 | $0.01223 | $3,112.50 | $1,689,164 |
| 2018-12-15 | $0.01223 | $0.01248 | $0.01114 | $0.01241 | $62.14 | $1,714,583 |
| 2018-12-16 | $0.01242 | $0.01287 | $0.01032 | $0.01032 | $181.65 | $1,424,835 |
| 2018-12-17 | $0.01033 | $0.01361 | $0.01033 | $0.01337 | $231.64 | $1,846,537 |
| 2018-12-18 | $0.01336 | $0.01422 | $0.01005 | $0.01419 | $171.24 | $1,960,030 |
| 2018-12-19 | $0.01098 | $0.01534 | $0.009737 | $0.009788 | $21,304.54 | $1,352,611 |
| 2018-12-20 | $0.009771 | $0.01490 | $0.009718 | $0.01476 | $1,141.84 | $2,039,409 |
| 2018-12-21 | $0.01473 | $0.01638 | $0.01121 | $0.01464 | $13,609.58 | $2,023,411 |
| 2018-12-22 | $0.01462 | $0.01475 | $0.01032 | $0.01122 | $310.29 | $1,550,812 |
| 2018-12-23 | $0.01123 | $0.01655 | $0.01123 | $0.01251 | $1,637.09 | $1,728,985 |
| 2018-12-24 | $0.01251 | $0.01894 | $0.01087 | $0.01120 | $218.84 | $1,547,216 |
| 2018-12-25 | $0.01127 | $0.01444 | $0.008059 | $0.01043 | $15,748.20 | $1,441,417 |
| 2018-12-26 | $0.01044 | $0.01419 | $0.01037 | $0.01282 | $16,408.19 | $1,771,992 |
| 2018-12-27 | $0.01285 | $0.01624 | $0.01025 | $0.01142 | $14,032.27 | $1,578,795 |
| 2018-12-28 | $0.01145 | $0.01241 | $0.008224 | $0.01241 | $13,131.05 | $1,714,448 |
| 2018-12-29 | $0.01246 | $0.02016 | $0.01231 | $0.01774 | $26,088.33 | $2,451,385 |
| 2018-12-30 | $0.01766 | $0.01797 | $0.01721 | $0.01747 | $1.01 | $2,413,831 |
| 2018-12-31 | $0.01750 | $0.02037 | $0.01693 | $0.01924 | $1.62 | $2,659,364 |