FNKOS FNKOS
Xếp hạng #?
15:46:07 08/01/2021
FNKOS (FNKOS)
Không theo dõi
Lịch sử giá FNKOS (FNKOS) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.007982 | $0.007986 | $0.004045 | $0.004138 | $206.96 | $638,118 |
| 2019-08-02 | $0.004138 | $0.01089 | $0.004118 | $0.01067 | $36.29 | $1,645,941 |
| 2019-08-03 | $0.01068 | $0.01080 | $0.01065 | $0.01079 | $0 | $1,663,277 |
| 2019-08-04 | $0.01079 | $0.01079 | $0.01079 | $0.01079 | $0 | $1,663,277 |
| 2019-08-05 | $0.01079 | $0.01079 | $0.01079 | $0.01079 | $0 | $1,663,277 |
| 2019-08-06 | $0.01079 | $0.01904 | $0.01076 | $0.01395 | $886.96 | $2,141,445 |
| 2019-08-07 | $0.01394 | $0.01835 | $0.01387 | $0.01809 | $122.13 | $2,777,369 |
| 2019-08-08 | $0.01809 | $0.02176 | $0.01729 | $0.01765 | $25,357.55 | $2,727,629 |
| 2019-08-09 | $0.01764 | $0.02088 | $0.01373 | $0.01895 | $22,665.48 | $2,929,164 |
| 2019-08-10 | $0.01895 | $0.01923 | $0.01061 | $0.01277 | $17,403.65 | $1,974,223 |
| 2019-08-11 | $0.01278 | $0.01410 | $0.01036 | $0.01407 | $25,356.75 | $2,174,038 |
| 2019-08-12 | $0.01406 | $0.01616 | $0.01171 | $0.01604 | $55.75 | $2,478,609 |
| 2019-08-13 | $0.01604 | $0.01770 | $0.01326 | $0.01749 | $27,873.68 | $2,703,080 |
| 2019-08-14 | $0.01748 | $0.01752 | $0.01122 | $0.01123 | $14,828.23 | $1,736,322 |
| 2019-08-15 | $0.01123 | $0.01309 | $0.01073 | $0.01133 | $91.25 | $1,751,127 |
| 2019-08-16 | $0.01133 | $0.01299 | $0.01084 | $0.01286 | $35.74 | $1,986,781 |
| 2019-08-17 | $0.01285 | $0.01579 | $0.01021 | $0.01100 | $24,966.82 | $1,700,431 |
| 2019-08-18 | $0.01100 | $0.01128 | $0.01088 | $0.01128 | $0 | $1,743,164 |
| 2019-08-19 | $0.01128 | $0.01352 | $0.009523 | $0.01348 | $29,049.90 | $2,083,178 |
| 2019-08-20 | $0.01348 | $0.01349 | $0.01002 | $0.01008 | $20,201.33 | $1,558,430 |
| 2019-08-21 | $0.01009 | $0.01011 | $0.009154 | $0.009364 | $20,950.51 | $1,447,239 |
| 2019-08-22 | $0.009365 | $0.009757 | $0.009189 | $0.009584 | $21,321.50 | $1,481,297 |
| 2019-08-23 | $0.009584 | $0.009730 | $0.009500 | $0.009715 | $0 | $1,501,449 |
| 2019-08-24 | $0.009715 | $0.009827 | $0.009626 | $0.009811 | $20,939.41 | $1,516,273 |
| 2019-08-25 | $0.009811 | $0.009858 | $0.009491 | $0.009580 | $47.64 | $1,480,609 |
| 2019-08-26 | $0.009586 | $0.009920 | $0.009565 | $0.009676 | $22,585.98 | $1,495,506 |
| 2019-08-27 | $0.009673 | $0.009674 | $0.009575 | $0.009595 | $0 | $1,482,953 |
| 2019-08-28 | $0.009595 | $0.009640 | $0.007621 | $0.008922 | $27,438.50 | $1,378,874 |
| 2019-08-29 | $0.008922 | $0.008928 | $0.008639 | $0.008691 | $0 | $1,343,254 |
| 2019-08-30 | $0.008691 | $0.008691 | $0.008691 | $0.008691 | $0 | $1,343,254 |
| 2019-08-31 | $0.008691 | $0.008691 | $0.008691 | $0.008691 | $0 | $1,343,254 |