FNKOS FNKOS
Xếp hạng #?
15:46:07 08/01/2021
FNKOS (FNKOS)
Không theo dõi
Lịch sử giá FNKOS (FNKOS) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.01330 | $0.01340 | $0.01273 | $0.01291 | $10,443.75 | $1,804,095 |
| 2019-03-02 | $0.01290 | $0.01296 | $0.009413 | $0.009799 | $711.85 | $1,369,079 |
| 2019-03-03 | $0.009834 | $0.009918 | $0.009194 | $0.009261 | $197.79 | $1,293,889 |
| 2019-03-04 | $0.009254 | $0.01285 | $0.009120 | $0.01048 | $2,318.83 | $1,463,884 |
| 2019-03-05 | $0.01052 | $0.01290 | $0.01006 | $0.01015 | $437.67 | $1,417,517 |
| 2019-03-06 | $0.01015 | $0.01266 | $0.01003 | $0.01125 | $1,022.34 | $1,572,444 |
| 2019-03-07 | $0.01125 | $0.01311 | $0.01121 | $0.01172 | $6,650.79 | $1,637,470 |
| 2019-03-08 | $0.01172 | $0.01196 | $0.01119 | $0.01138 | $4,731.03 | $1,590,456 |
| 2019-03-09 | $0.01136 | $0.01230 | $0.01020 | $0.01145 | $5,872.26 | $1,600,178 |
| 2019-03-10 | $0.01148 | $0.01183 | $0.01129 | $0.01156 | $5,397.76 | $1,615,633 |
| 2019-03-11 | $0.01151 | $0.01157 | $0.01092 | $0.01118 | $5,325.78 | $1,561,600 |
| 2019-03-12 | $0.01118 | $0.01210 | $0.01102 | $0.01203 | $5,258.07 | $1,681,105 |
| 2019-03-13 | $0.01208 | $0.01215 | $0.009955 | $0.01158 | $3,045.50 | $1,594,930 |
| 2019-03-14 | $0.01158 | $0.01159 | $0.01062 | $0.01070 | $18.66 | $1,472,744 |
| 2019-03-15 | $0.01068 | $0.01077 | $0.009960 | $0.01047 | $3,853.71 | $1,441,131 |
| 2019-03-16 | $0.01049 | $0.01106 | $0.01047 | $0.01080 | $5,310.32 | $1,487,089 |
| 2019-03-17 | $0.01079 | $0.01079 | $0.01039 | $0.01053 | $1,824.43 | $1,449,900 |
| 2019-03-18 | $0.01057 | $0.01100 | $0.01044 | $0.01060 | $6,036.55 | $1,470,728 |
| 2019-03-19 | $0.01063 | $0.01096 | $0.01056 | $0.01083 | $5,765.23 | $1,502,033 |
| 2019-03-20 | $0.01082 | $0.01307 | $0.01059 | $0.01173 | $8,865.13 | $1,627,370 |
| 2019-03-21 | $0.01173 | $0.01260 | $0.01011 | $0.01015 | $2,622.67 | $1,408,422 |
| 2019-03-22 | $0.01015 | $0.01031 | $0.01006 | $0.01029 | $4,979.29 | $1,427,402 |
| 2019-03-23 | $0.01025 | $0.01050 | $0.009850 | $0.01001 | $5,097.89 | $1,388,247 |
| 2019-03-24 | $0.01003 | $0.01084 | $0.009679 | $0.01043 | $4,846.98 | $1,447,068 |
| 2019-03-25 | $0.01043 | $0.01050 | $0.009762 | $0.009904 | $4,818.41 | $1,373,717 |
| 2019-03-26 | $0.009913 | $0.01064 | $0.009626 | $0.009911 | $4,729.46 | $1,374,663 |
| 2019-03-27 | $0.009914 | $0.01025 | $0.009837 | $0.01017 | $4,825.13 | $1,410,135 |
| 2019-03-28 | $0.01015 | $0.01055 | $0.009936 | $0.01009 | $3,838.54 | $1,399,804 |
| 2019-03-29 | $0.01009 | $0.01531 | $0.009359 | $0.01339 | $9,568.68 | $1,857,134 |
| 2019-03-30 | $0.01335 | $0.01387 | $0.01182 | $0.01269 | $5,563.34 | $1,760,007 |
| 2019-03-31 | $0.01269 | $0.01298 | $0.01250 | $0.01296 | $4,300.79 | $1,796,840 |