FNKOS FNKOS
Xếp hạng #?
15:46:07 08/01/2021
FNKOS (FNKOS)
Không theo dõi
Lịch sử giá FNKOS (FNKOS) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.01180 | $0.01222 | $0.01137 | $0.01192 | $563.36 | $1,838,466 |
| 2019-07-02 | $0.01192 | $0.01200 | $0.01182 | $0.01182 | $0 | $1,822,565 |
| 2019-07-03 | $0.01182 | $0.01182 | $0.01182 | $0.01182 | $0 | $1,822,565 |
| 2019-07-04 | $0.01182 | $0.01182 | $0.01182 | $0.01182 | $0 | $1,822,565 |
| 2019-07-05 | $0.01182 | $0.01182 | $0.01182 | $0.01182 | $0 | $1,822,565 |
| 2019-07-06 | $0.01182 | $0.01217 | $0.01178 | $0.01182 | $1.20 | $1,822,151 |
| 2019-07-07 | $0.01182 | $0.01212 | $0.01176 | $0.01202 | $0 | $1,854,023 |
| 2019-07-08 | $0.01202 | $0.01291 | $0.01202 | $0.01287 | $0.1908 | $1,984,069 |
| 2019-07-09 | $0.01287 | $0.01308 | $0.01280 | $0.01303 | $0 | $2,009,685 |
| 2019-07-10 | $0.01303 | $0.01303 | $0.01303 | $0.01303 | $0 | $2,009,685 |
| 2019-07-11 | $0.01303 | $0.01303 | $0.01303 | $0.01303 | $0 | $2,009,685 |
| 2019-07-12 | $0.01303 | $0.01303 | $0.01303 | $0.01303 | $0 | $2,009,685 |
| 2019-07-13 | $0.01303 | $0.01303 | $0.01303 | $0.01303 | $0 | $2,009,685 |
| 2019-07-14 | $0.01303 | $0.01303 | $0.01303 | $0.01303 | $0 | $2,009,685 |
| 2019-07-15 | $0.01303 | $0.01303 | $0.01303 | $0.01303 | $0 | $2,009,685 |
| 2019-07-16 | $0.01303 | $0.01596 | $0.01156 | $0.01377 | $19.27 | $2,122,627 |
| 2019-07-17 | $0.01373 | $0.01398 | $0.01373 | $0.01381 | $0 | $2,129,995 |
| 2019-07-18 | $0.01381 | $0.01381 | $0.01381 | $0.01381 | $0 | $2,129,995 |
| 2019-07-19 | $0.01381 | $0.01381 | $0.008983 | $0.009203 | $1,255.32 | $1,419,085 |
| 2019-07-20 | $0.009207 | $0.01114 | $0.009201 | $0.01090 | $1.58 | $1,681,356 |
| 2019-07-21 | $0.01090 | $0.01094 | $0.01070 | $0.01076 | $0 | $1,659,423 |
| 2019-07-22 | $0.01076 | $0.01076 | $0.008859 | $0.009028 | $1.26 | $1,392,060 |
| 2019-07-23 | $0.009028 | $0.009029 | $0.008700 | $0.008740 | $0 | $1,347,650 |
| 2019-07-24 | $0.008740 | $0.008740 | $0.008740 | $0.008740 | $0 | $1,347,650 |
| 2019-07-25 | $0.008740 | $0.009084 | $0.008740 | $0.008964 | $0.9395 | $1,382,260 |
| 2019-07-26 | $0.008964 | $0.008986 | $0.008737 | $0.008963 | $151.33 | $1,382,071 |
| 2019-07-27 | $0.008963 | $0.009120 | $0.008357 | $0.008453 | $0 | $1,303,497 |
| 2019-07-28 | $0.008453 | $0.008453 | $0.008453 | $0.008453 | $0 | $1,303,497 |
| 2019-07-29 | $0.008453 | $0.008453 | $0.007594 | $0.007667 | $38.31 | $1,182,251 |
| 2019-07-30 | $0.007668 | $0.007684 | $0.004324 | $0.004399 | $111.19 | $678,268 |
| 2019-07-31 | $0.004400 | $0.01351 | $0.004398 | $0.007977 | $499.03 | $1,230,024 |