FNKOS FNKOS
Xếp hạng #?
15:46:07 08/01/2021
FNKOS (FNKOS)
Không theo dõi
Lịch sử giá FNKOS (FNKOS) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.008240 | $0.008462 | $0.008070 | $0.008138 | $163.24 | $1,265,811 |
| 2019-10-02 | $0.008138 | $0.008188 | $0.008048 | $0.008121 | $0 | $1,263,249 |
| 2019-10-03 | $0.008121 | $0.008121 | $0.008121 | $0.008121 | $0 | $1,263,249 |
| 2019-10-04 | $0.008121 | $0.008121 | $0.008121 | $0.008121 | $0 | $1,263,249 |
| 2019-10-05 | $0.008121 | $0.008121 | $0.006985 | $0.007071 | $35.36 | $1,099,949 |
| 2019-10-06 | $0.007069 | $0.007086 | $0.004453 | $0.004498 | $857.37 | $699,752 |
| 2019-10-07 | $0.004495 | $0.004651 | $0.004459 | $0.004623 | $0 | $719,139 |
| 2019-10-08 | $0.004623 | $0.009544 | $0.004623 | $0.007261 | $14,686.03 | $1,129,443 |
| 2019-10-09 | $0.007261 | $0.007315 | $0.006668 | $0.006822 | $88.69 | $1,061,171 |
| 2019-10-10 | $0.006821 | $0.007771 | $0.006775 | $0.007667 | $1.53 | $1,192,633 |
| 2019-10-11 | $0.007667 | $0.007705 | $0.005438 | $0.005496 | $63.92 | $854,987 |
| 2019-10-12 | $0.005494 | $0.007478 | $0.005494 | $0.007217 | $18,393.93 | $1,122,611 |
| 2019-10-13 | $0.007217 | $0.007310 | $0.006393 | $0.006427 | $12.85 | $999,737 |
| 2019-10-14 | $0.006427 | $0.006490 | $0.004746 | $0.004860 | $61.63 | $756,063 |
| 2019-10-15 | $0.004861 | $0.005692 | $0.004852 | $0.005516 | $1.28 | $858,042 |
| 2019-10-16 | $0.005513 | $0.01200 | $0.004376 | $0.007061 | $12,463.81 | $1,098,307 |
| 2019-10-17 | $0.007054 | $0.007146 | $0.007001 | $0.007087 | $85.05 | $1,102,462 |
| 2019-10-18 | $0.007087 | $0.007090 | $0.006153 | $0.006251 | $156.28 | $972,380 |
| 2019-10-19 | $0.006250 | $0.006284 | $0.005856 | $0.005878 | $370.32 | $914,360 |
| 2019-10-20 | $0.005883 | $0.005886 | $0.005823 | $0.005881 | $0 | $914,771 |
| 2019-10-21 | $0.005881 | $0.005881 | $0.005881 | $0.005881 | $0 | $914,771 |
| 2019-10-22 | $0.005881 | $0.005917 | $0.005857 | $0.005858 | $19.70 | $911,183 |
| 2019-10-23 | $0.005857 | $0.005862 | $0.005449 | $0.005846 | $1.74 | $909,327 |
| 2019-10-24 | $0.005846 | $0.005870 | $0.005790 | $0.005859 | $0 | $911,382 |
| 2019-10-25 | $0.005859 | $0.005859 | $0.005859 | $0.005859 | $0 | $911,382 |
| 2019-10-26 | $0.005859 | $0.005859 | $0.005859 | $0.005859 | $0 | $911,382 |
| 2019-10-27 | $0.005859 | $0.005859 | $0.005859 | $0.005859 | $0 | $911,382 |
| 2019-10-28 | $0.005859 | $0.005859 | $0.005859 | $0.005859 | $0 | $911,382 |
| 2019-10-29 | $0.005859 | $0.005859 | $0.005859 | $0.005859 | $0 | $911,382 |
| 2019-10-30 | $0.005859 | $0.005859 | $0.005859 | $0.005859 | $0 | $911,382 |
| 2019-10-31 | $0.005859 | $0.005859 | $0.005859 | $0.005859 | $0 | $911,382 |