FNKOS FNKOS
Xếp hạng #?
15:46:07 08/01/2021
FNKOS (FNKOS)
Không theo dõi
Lịch sử giá FNKOS (FNKOS) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.01296 | $0.01314 | $0.01179 | $0.01269 | $3,975.94 | $1,760,735 |
| 2019-04-02 | $0.01272 | $0.01490 | $0.01263 | $0.01477 | $5,089.39 | $2,048,086 |
| 2019-04-03 | $0.01477 | $0.01603 | $0.01350 | $0.01450 | $4,907.03 | $2,011,315 |
| 2019-04-04 | $0.01452 | $0.01484 | $0.01393 | $0.01409 | $3,924.75 | $1,954,899 |
| 2019-04-05 | $0.01410 | $0.01489 | $0.01191 | $0.01483 | $7,421.13 | $2,056,987 |
| 2019-04-06 | $0.01483 | $0.01483 | $0.01101 | $0.01349 | $5,983.90 | $1,870,700 |
| 2019-04-07 | $0.01349 | $0.01469 | $0.01196 | $0.01408 | $4,272.40 | $1,952,538 |
| 2019-04-08 | $0.01405 | $0.01476 | $0.01177 | $0.01233 | $3,437.07 | $1,710,445 |
| 2019-04-09 | $0.01233 | $0.01331 | $0.01222 | $0.01317 | $633.32 | $1,827,206 |
| 2019-04-10 | $0.01317 | $0.01617 | $0.01315 | $0.01573 | $1,454.87 | $2,182,161 |
| 2019-04-11 | $0.01575 | $0.01576 | $0.01442 | $0.01474 | $0 | $2,044,741 |
| 2019-04-12 | $0.01474 | $0.01474 | $0.01409 | $0.01430 | $43.19 | $1,983,510 |
| 2019-04-13 | $0.01429 | $0.01444 | $0.01426 | $0.01441 | $0 | $1,998,862 |
| 2019-04-14 | $0.01441 | $0.01441 | $0.01441 | $0.01441 | $0 | $1,998,862 |
| 2019-04-15 | $0.01441 | $0.01441 | $0.01383 | $0.01401 | $35.27 | $1,943,373 |
| 2019-04-16 | $0.01401 | $0.01432 | $0.01395 | $0.01431 | $0 | $1,984,166 |
| 2019-04-17 | $0.01431 | $0.01431 | $0.01431 | $0.01431 | $0 | $1,984,166 |
| 2019-04-18 | $0.01431 | $0.01431 | $0.01431 | $0.01431 | $0 | $1,984,166 |
| 2019-04-19 | $0.01431 | $0.01513 | $0.01431 | $0.01512 | $494.22 | $2,096,914 |
| 2019-04-20 | $0.01511 | $0.01525 | $0.01511 | $0.01521 | $0 | $2,110,255 |
| 2019-04-21 | $0.01521 | $0.01521 | $0.01521 | $0.01521 | $0 | $2,110,255 |
| 2019-04-22 | $0.01521 | $0.01521 | $0.01336 | $0.01477 | $0.3101 | $2,048,390 |
| 2019-04-23 | $0.01477 | $0.01500 | $0.01188 | $0.01192 | $2.59 | $1,652,788 |
| 2019-04-24 | $0.01191 | $0.01561 | $0.01172 | $0.01523 | $34,285.55 | $2,111,765 |
| 2019-04-25 | $0.01522 | $0.01528 | $0.01495 | $0.01501 | $0 | $2,081,942 |
| 2019-04-26 | $0.01501 | $0.01501 | $0.01171 | $0.01417 | $154.08 | $1,966,019 |
| 2019-04-27 | $0.01418 | $0.01425 | $0.01177 | $0.01198 | $19.48 | $1,661,716 |
| 2019-04-28 | $0.01198 | $0.01444 | $0.01192 | $0.01424 | $17,092.69 | $1,974,505 |
| 2019-04-29 | $0.01424 | $0.01428 | $0.01382 | $0.01401 | $303.99 | $1,943,189 |
| 2019-04-30 | $0.01402 | $0.01447 | $0.01401 | $0.01438 | $0 | $1,994,235 |