FNKOS FNKOS
Xếp hạng #?
15:46:07 08/01/2021
FNKOS (FNKOS)
Không theo dõi
Lịch sử giá FNKOS (FNKOS) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.01438 | $0.01438 | $0.01204 | $0.01213 | $151.45 | $1,682,192 |
| 2019-05-02 | $0.01213 | $0.01224 | $0.01207 | $0.01216 | $0 | $1,686,077 |
| 2019-05-03 | $0.01216 | $0.01216 | $0.01216 | $0.01216 | $0 | $1,686,077 |
| 2019-05-04 | $0.01216 | $0.01216 | $0.01216 | $0.01216 | $0 | $1,686,077 |
| 2019-05-05 | $0.01216 | $0.01651 | $0.01216 | $0.01467 | $20,417.72 | $2,034,508 |
| 2019-05-06 | $0.01468 | $0.01730 | $0.01444 | $0.01698 | $21,195.68 | $2,355,009 |
| 2019-05-07 | $0.01698 | $0.01773 | $0.01431 | $0.01671 | $202.65 | $2,317,504 |
| 2019-05-08 | $0.01669 | $0.02064 | $0.01634 | $0.02050 | $187.46 | $2,858,044 |
| 2019-05-09 | $0.02050 | $0.02072 | $0.02021 | $0.02033 | $0 | $2,834,482 |
| 2019-05-10 | $0.02033 | $0.02033 | $0.02033 | $0.02033 | $0 | $2,834,482 |
| 2019-05-11 | $0.02033 | $0.02033 | $0.02033 | $0.02033 | $0 | $2,834,482 |
| 2019-05-12 | $0.02033 | $0.02364 | $0.01645 | $0.01688 | $999.84 | $2,352,755 |
| 2019-05-13 | $0.01688 | $0.01784 | $0.01314 | $0.01396 | $1,350.15 | $1,945,494 |
| 2019-05-14 | $0.01396 | $0.01806 | $0.01291 | $0.01381 | $682.79 | $1,939,321 |
| 2019-05-15 | $0.01382 | $0.01844 | $0.01379 | $0.01843 | $14.44 | $2,587,015 |
| 2019-05-16 | $0.01842 | $0.02082 | $0.01669 | $0.01995 | $1,693.29 | $2,801,478 |
| 2019-05-17 | $0.01995 | $0.02018 | $0.01470 | $0.01575 | $259.95 | $2,210,825 |
| 2019-05-18 | $0.01575 | $0.01730 | $0.01427 | $0.01699 | $1,260.43 | $2,385,571 |
| 2019-05-19 | $0.01697 | $0.01737 | $0.01466 | $0.01588 | $191.24 | $2,229,786 |
| 2019-05-20 | $0.01588 | $0.01702 | $0.01483 | $0.01524 | $96.32 | $2,139,430 |
| 2019-05-21 | $0.01524 | $0.01570 | $0.01493 | $0.01529 | $172.00 | $2,146,270 |
| 2019-05-22 | $0.01529 | $0.01550 | $0.01469 | $0.01481 | $174.83 | $2,078,793 |
| 2019-05-23 | $0.01481 | $0.01557 | $0.01431 | $0.01547 | $7.73 | $2,171,520 |
| 2019-05-24 | $0.01546 | $0.02295 | $0.005071 | $0.01884 | $29,395.34 | $2,645,344 |
| 2019-05-25 | $0.01884 | $0.01912 | $0.01667 | $0.01762 | $58.16 | $2,473,838 |
| 2019-05-26 | $0.01762 | $0.02000 | $0.01669 | $0.01694 | $89.65 | $2,378,849 |
| 2019-05-27 | $0.01693 | $0.02130 | $0.01677 | $0.02088 | $29,907.69 | $2,932,149 |
| 2019-05-28 | $0.02086 | $0.02097 | $0.01778 | $0.01956 | $549.48 | $2,745,746 |
| 2019-05-29 | $0.01955 | $0.01955 | $0.01922 | $0.01928 | $0 | $2,707,512 |
| 2019-05-30 | $0.01928 | $0.01928 | $0.01300 | $0.01301 | $215.41 | $1,825,931 |
| 2019-05-31 | $0.01301 | $0.01547 | $0.01266 | $0.01362 | $89.39 | $1,912,004 |