FNKOS FNKOS
Xếp hạng #?
15:46:07 08/01/2021
FNKOS (FNKOS)
Không theo dõi
Lịch sử giá FNKOS (FNKOS) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.01362 | $0.01389 | $0.01355 | $0.01374 | $0 | $1,929,748 |
| 2019-06-02 | $0.01374 | $0.01374 | $0.01374 | $0.01374 | $0 | $1,929,748 |
| 2019-06-03 | $0.01374 | $0.01622 | $0.01374 | $0.01515 | $0.01515 | $2,127,497 |
| 2019-06-04 | $0.01515 | $0.02185 | $0.01227 | $0.02030 | $24,004.30 | $2,849,593 |
| 2019-06-05 | $0.02030 | $0.02138 | $0.01716 | $0.01853 | $1,664.63 | $2,601,760 |
| 2019-06-06 | $0.01853 | $0.02966 | $0.01846 | $0.02965 | $7,962.39 | $4,543,013 |
| 2019-06-07 | $0.02966 | $0.02977 | $0.01844 | $0.01962 | $765.12 | $3,005,389 |
| 2019-06-08 | $0.01961 | $0.02094 | $0.01936 | $0.02060 | $57.07 | $3,155,492 |
| 2019-06-09 | $0.02059 | $0.02323 | $0.02037 | $0.02204 | $139.30 | $3,375,873 |
| 2019-06-10 | $0.02204 | $0.02623 | $0.02169 | $0.02325 | $2,809.75 | $3,561,809 |
| 2019-06-11 | $0.02327 | $0.02338 | $0.02255 | $0.02267 | $0 | $3,472,249 |
| 2019-06-12 | $0.02267 | $0.02267 | $0.02267 | $0.02267 | $0 | $3,472,249 |
| 2019-06-13 | $0.02267 | $0.02267 | $0.02267 | $0.02267 | $0 | $3,472,249 |
| 2019-06-14 | $0.02267 | $0.02626 | $0.02267 | $0.02616 | $413.91 | $4,007,042 |
| 2019-06-15 | $0.02616 | $0.02715 | $0.01972 | $0.02688 | $7,070.88 | $4,118,012 |
| 2019-06-16 | $0.02688 | $0.02711 | $0.02056 | $0.02613 | $1,026.43 | $4,003,151 |
| 2019-06-17 | $0.02613 | $0.02662 | $0.02457 | $0.02498 | $131.27 | $3,826,160 |
| 2019-06-18 | $0.02497 | $0.02497 | $0.02395 | $0.02412 | $607.32 | $3,719,552 |
| 2019-06-19 | $0.02412 | $0.02459 | $0.02409 | $0.02450 | $2.55 | $3,778,331 |
| 2019-06-20 | $0.02451 | $0.02494 | $0.02416 | $0.02474 | $7.58 | $3,814,582 |
| 2019-06-21 | $0.02472 | $0.02687 | $0.02472 | $0.02684 | $1,310.66 | $4,138,062 |
| 2019-06-22 | $0.02684 | $0.03111 | $0.02683 | $0.03055 | $316.29 | $4,710,031 |
| 2019-06-23 | $0.03053 | $0.03122 | $0.03053 | $0.03100 | $0 | $4,780,761 |
| 2019-06-24 | $0.03100 | $0.03100 | $0.02353 | $0.02395 | $396.41 | $3,693,755 |
| 2019-06-25 | $0.02396 | $0.03048 | $0.02384 | $0.03048 | $187.43 | $4,699,141 |
| 2019-06-26 | $0.03048 | $0.03371 | $0.02229 | $0.02694 | $28,790.47 | $4,153,543 |
| 2019-06-27 | $0.02694 | $0.02747 | $0.02229 | $0.02351 | $0.2116 | $3,625,472 |
| 2019-06-28 | $0.02354 | $0.02354 | $0.01755 | $0.01865 | $1,949.39 | $2,875,656 |
| 2019-06-29 | $0.01867 | $0.01869 | $0.01768 | $0.01847 | $0 | $2,848,217 |
| 2019-06-30 | $0.01847 | $0.01847 | $0.01180 | $0.01180 | $1,825.32 | $1,819,720 |