FNKOS FNKOS
Xếp hạng #?
15:46:07 08/01/2021
FNKOS (FNKOS)
Không theo dõi
Lịch sử giá FNKOS (FNKOS) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.01924 | $0.02149 | $0.01884 | $0.02039 | $22,434.50 | $2,817,252 |
| 2019-01-02 | $0.02049 | $0.02262 | $0.01949 | $0.02030 | $1,290.18 | $2,805,711 |
| 2019-01-03 | $0.02028 | $0.02326 | $0.01523 | $0.01548 | $8,581.77 | $2,141,259 |
| 2019-01-04 | $0.01548 | $0.02387 | $0.01536 | $0.02146 | $33,976.07 | $2,968,391 |
| 2019-01-05 | $0.02141 | $0.02406 | $0.01891 | $0.02302 | $23,694.89 | $3,183,529 |
| 2019-01-06 | $0.02298 | $0.02333 | $0.01855 | $0.02281 | $63.19 | $3,155,239 |
| 2019-01-07 | $0.02283 | $0.02377 | $0.01876 | $0.02303 | $23,648.82 | $3,189,341 |
| 2019-01-08 | $0.02303 | $0.02318 | $0.01811 | $0.02239 | $23,460.53 | $3,099,816 |
| 2019-01-09 | $0.02240 | $0.02308 | $0.01569 | $0.02276 | $254.98 | $3,151,409 |
| 2019-01-10 | $0.02276 | $0.02290 | $0.01336 | $0.01336 | $10,288.70 | $1,850,116 |
| 2019-01-11 | $0.01333 | $0.01689 | $0.01317 | $0.01668 | $43.39 | $2,310,689 |
| 2019-01-12 | $0.01669 | $0.01847 | $0.01409 | $0.01644 | $21,764.69 | $2,293,365 |
| 2019-01-13 | $0.01642 | $0.01646 | $0.01310 | $0.01318 | $122.34 | $1,838,941 |
| 2019-01-14 | $0.01319 | $0.01560 | $0.01319 | $0.01456 | $14,983.43 | $2,031,209 |
| 2019-01-15 | $0.01456 | $0.01710 | $0.01452 | $0.01595 | $19.84 | $2,224,653 |
| 2019-01-16 | $0.01593 | $0.01658 | $0.01404 | $0.01614 | $15,694.89 | $2,254,422 |
| 2019-01-17 | $0.01612 | $0.01619 | $0.01265 | $0.01614 | $26,703.33 | $2,254,523 |
| 2019-01-18 | $0.01613 | $0.01615 | $0.01557 | $0.01566 | $181.22 | $2,188,551 |
| 2019-01-19 | $0.01574 | $0.01631 | $0.01315 | $0.01316 | $236.25 | $1,838,495 |
| 2019-01-20 | $0.01315 | $0.01600 | $0.01254 | $0.01262 | $350.98 | $1,762,867 |
| 2019-01-21 | $0.01261 | $0.01534 | $0.01243 | $0.01250 | $11,303.57 | $1,746,960 |
| 2019-01-22 | $0.01249 | $0.01518 | $0.01245 | $0.01489 | $7,094.31 | $2,080,310 |
| 2019-01-23 | $0.01489 | $0.01523 | $0.01425 | $0.01444 | $14,251.95 | $2,017,280 |
| 2019-01-24 | $0.01432 | $0.01468 | $0.01417 | $0.01468 | $10,491.93 | $2,051,531 |
| 2019-01-25 | $0.01475 | $0.01487 | $0.01373 | $0.01385 | $15,005.50 | $1,934,440 |
| 2019-01-26 | $0.01383 | $0.01425 | $0.01224 | $0.01258 | $5,768.46 | $1,757,198 |
| 2019-01-27 | $0.01265 | $0.01279 | $0.01230 | $0.01252 | $11,491.22 | $1,749,719 |
| 2019-01-28 | $0.01251 | $0.01253 | $0.01090 | $0.01156 | $11,021.17 | $1,614,699 |
| 2019-01-29 | $0.01157 | $0.01160 | $0.01104 | $0.01112 | $7,084.96 | $1,553,097 |
| 2019-01-30 | $0.01111 | $0.01111 | $0.01001 | $0.01040 | $10,727.62 | $1,452,967 |
| 2019-01-31 | $0.01041 | $0.01082 | $0.01013 | $0.01026 | $9,996.26 | $1,432,816 |