FNKOS FNKOS
Xếp hạng #?
15:46:07 08/01/2021
FNKOS (FNKOS)
Không theo dõi
Lịch sử giá FNKOS (FNKOS) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.01026 | $0.01043 | $0.01003 | $0.01031 | $9,541.00 | $1,440,556 |
| 2019-02-02 | $0.01029 | $0.01070 | $0.01018 | $0.01068 | $14,635.38 | $1,491,728 |
| 2019-02-03 | $0.01069 | $0.01073 | $0.01027 | $0.01038 | $6,633.05 | $1,449,657 |
| 2019-02-04 | $0.01039 | $0.01053 | $0.01027 | $0.01041 | $10,388.62 | $1,453,978 |
| 2019-02-05 | $0.01038 | $0.01054 | $0.01029 | $0.01033 | $10,467.20 | $1,442,932 |
| 2019-02-06 | $0.01034 | $0.01041 | $0.009773 | $0.01007 | $11,066.44 | $1,407,486 |
| 2019-02-07 | $0.01008 | $0.01020 | $0.01002 | $0.01004 | $11,050.06 | $1,403,405 |
| 2019-02-08 | $0.01006 | $0.01157 | $0.009981 | $0.01157 | $13,340.49 | $1,616,074 |
| 2019-02-09 | $0.01156 | $0.01158 | $0.01135 | $0.01147 | $11,511.46 | $1,602,327 |
| 2019-02-10 | $0.01145 | $0.01203 | $0.01124 | $0.01202 | $13,103.78 | $1,678,942 |
| 2019-02-11 | $0.01204 | $0.01204 | $0.01154 | $0.01172 | $13,106.44 | $1,637,639 |
| 2019-02-12 | $0.01170 | $0.01324 | $0.01138 | $0.01175 | $12,158.94 | $1,641,038 |
| 2019-02-13 | $0.01176 | $0.01203 | $0.01162 | $0.01176 | $11,690.28 | $1,643,559 |
| 2019-02-14 | $0.01175 | $0.01198 | $0.01163 | $0.01166 | $10,865.65 | $1,629,693 |
| 2019-02-15 | $0.01165 | $0.01209 | $0.01160 | $0.01183 | $16,224.93 | $1,653,213 |
| 2019-02-16 | $0.01186 | $0.01201 | $0.009831 | $0.01193 | $7,652.68 | $1,666,768 |
| 2019-02-17 | $0.01192 | $0.01303 | $0.01180 | $0.01296 | $12,818.04 | $1,810,790 |
| 2019-02-18 | $0.01288 | $0.01672 | $0.01287 | $0.01410 | $12,287.03 | $1,970,043 |
| 2019-02-19 | $0.01411 | $0.01448 | $0.01401 | $0.01402 | $15,066.27 | $1,958,846 |
| 2019-02-20 | $0.01403 | $0.01410 | $0.01047 | $0.01071 | $9,215.06 | $1,496,254 |
| 2019-02-21 | $0.01069 | $0.01851 | $0.01048 | $0.01423 | $7,826.77 | $1,988,564 |
| 2019-02-22 | $0.01424 | $0.01453 | $0.01377 | $0.01446 | $14,396.26 | $2,020,548 |
| 2019-02-23 | $0.01447 | $0.01719 | $0.01380 | $0.01454 | $15,583.22 | $2,030,971 |
| 2019-02-24 | $0.01454 | $0.01546 | $0.01316 | $0.01319 | $12,263.92 | $1,842,405 |
| 2019-02-25 | $0.01310 | $0.01372 | $0.01282 | $0.01330 | $12,881.86 | $1,858,236 |
| 2019-02-26 | $0.01307 | $0.01333 | $0.01287 | $0.01313 | $12,305.69 | $1,835,167 |
| 2019-02-27 | $0.01316 | $0.01330 | $0.01246 | $0.01310 | $12,508.78 | $1,830,855 |
| 2019-02-28 | $0.01313 | $0.01385 | $0.01299 | $0.01333 | $12,058.31 | $1,861,957 |