FNKOS FNKOS
Xếp hạng #?
15:46:07 08/01/2021
FNKOS (FNKOS)
Không theo dõi
Lịch sử giá FNKOS (FNKOS) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.008691 | $0.008691 | $0.008691 | $0.008691 | $0 | $1,343,254 |
| 2019-09-02 | $0.008691 | $0.008691 | $0.008691 | $0.008691 | $0 | $1,343,254 |
| 2019-09-03 | $0.008691 | $0.009353 | $0.008691 | $0.009208 | $27,613.68 | $1,423,133 |
| 2019-09-04 | $0.009207 | $0.009241 | $0.008995 | $0.009026 | $77.20 | $1,395,034 |
| 2019-09-05 | $0.009026 | $0.009067 | $0.007006 | $0.008988 | $20,258.42 | $1,389,105 |
| 2019-09-06 | $0.008988 | $0.009098 | $0.008933 | $0.009075 | $0 | $1,402,607 |
| 2019-09-07 | $0.009075 | $0.009243 | $0.009075 | $0.009180 | $146.62 | $1,418,724 |
| 2019-09-08 | $0.009180 | $0.009423 | $0.009179 | $0.009326 | $0 | $1,441,414 |
| 2019-09-09 | $0.009326 | $0.009397 | $0.008233 | $0.009336 | $277.03 | $1,442,907 |
| 2019-09-10 | $0.009333 | $0.009478 | $0.009172 | $0.009206 | $0 | $1,422,808 |
| 2019-09-11 | $0.009206 | $0.009206 | $0.008090 | $0.008190 | $0.4298 | $1,265,843 |
| 2019-09-12 | $0.008186 | $0.009275 | $0.007218 | $0.007313 | $18,088.33 | $1,137,628 |
| 2019-09-13 | $0.007313 | $0.007494 | $0.007306 | $0.007481 | $19.32 | $1,163,664 |
| 2019-09-14 | $0.007487 | $0.007575 | $0.007251 | $0.007562 | $61.40 | $1,176,292 |
| 2019-09-15 | $0.007561 | $0.007627 | $0.007518 | $0.007589 | $115.58 | $1,180,515 |
| 2019-09-16 | $0.007591 | $0.007800 | $0.007589 | $0.007761 | $0 | $1,207,232 |
| 2019-09-17 | $0.007761 | $0.01027 | $0.007162 | $0.007554 | $18,050.90 | $1,175,011 |
| 2019-09-18 | $0.007534 | $0.01123 | $0.007396 | $0.007398 | $15,756.13 | $1,150,769 |
| 2019-09-19 | $0.007393 | $0.007396 | $0.007164 | $0.007241 | $0 | $1,126,317 |
| 2019-09-20 | $0.007241 | $0.007241 | $0.007241 | $0.007241 | $0 | $1,126,317 |
| 2019-09-21 | $0.007241 | $0.007241 | $0.007241 | $0.007241 | $0 | $1,126,317 |
| 2019-09-22 | $0.007241 | $0.007241 | $0.007241 | $0.007241 | $0 | $1,126,317 |
| 2019-09-23 | $0.007241 | $0.01073 | $0.007065 | $0.007068 | $16,749.28 | $1,099,490 |
| 2019-09-24 | $0.007068 | $0.01113 | $0.006890 | $0.008405 | $16,639.79 | $1,307,364 |
| 2019-09-25 | $0.008406 | $0.008733 | $0.008246 | $0.008403 | $0 | $1,307,104 |
| 2019-09-26 | $0.008403 | $0.009094 | $0.007386 | $0.007838 | $18,149.01 | $1,219,184 |
| 2019-09-27 | $0.007834 | $0.008254 | $0.007672 | $0.008206 | $62.57 | $1,276,517 |
| 2019-09-28 | $0.008209 | $0.009155 | $0.008192 | $0.009098 | $18,233.68 | $1,415,273 |
| 2019-09-29 | $0.009097 | $0.009128 | $0.007849 | $0.008014 | $405.52 | $1,246,551 |
| 2019-09-30 | $0.008014 | $0.008240 | $0.007852 | $0.008240 | $0 | $1,281,814 |