FIMKrypto FIMK
Xếp hạng #?
23:34:04 05/04/2018
FIMKrypto (FIMK)
Không hoạt động
Lịch sử giá FIMKrypto (FIMK) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-01 | $0.001905 | $0.001943 | $0.001897 | $0.001933 | $48.11 | $702,555 |
| 2014-08-02 | $0.001933 | $0.001933 | $0.001905 | $0.001915 | $47.66 | $696,581 |
| 2014-08-03 | $0.001914 | $0.001915 | $0.001894 | $0.001898 | $47.23 | $690,425 |
| 2014-08-06 | $0.002285 | $0.002285 | $0.001815 | $0.001820 | $648.15 | $664,262 |
| 2014-08-07 | $0.001820 | $0.001826 | $0.001666 | $0.001725 | $257.56 | $630,121 |
| 2014-08-08 | $0.001725 | $0.001752 | $0.001444 | $0.001444 | $460.83 | $528,233 |
| 2014-08-09 | $0.001444 | $0.001444 | $0.001194 | $0.001195 | $1,623.77 | $437,521 |
| 2014-08-10 | $0.001195 | $0.001312 | $0.001192 | $0.001234 | $169.18 | $452,154 |
| 2014-08-11 | $0.001235 | $0.001235 | $0.001091 | $0.001095 | $167.74 | $401,571 |
| 2014-08-12 | $0.001095 | $0.001136 | $0.001077 | $0.001134 | $4.46 | $416,055 |
| 2014-08-13 | $0.001135 | $0.001136 | $0.0009943 | $0.001020 | $24.80 | $374,843 |
| 2014-08-14 | $0.001020 | $0.001020 | $0.0009310 | $0.0009445 | $22.95 | $347,247 |
| 2014-08-15 | $0.0009541 | $0.0009673 | $0.0009108 | $0.0009278 | $22.54 | $341,345 |
| 2014-08-16 | $0.0009293 | $0.0009734 | $0.0009105 | $0.0009701 | $23.57 | $356,934 |
| 2014-08-17 | $0.0009691 | $0.0009710 | $0.0009028 | $0.0009180 | $22.31 | $338,393 |
| 2014-08-18 | $0.0009175 | $0.0009322 | $0.0007944 | $0.0008602 | $36,863.60 | $317,355 |
| 2014-08-19 | $0.0008602 | $0.0009042 | $0.0006699 | $0.0006789 | $29,325.90 | $250,681 |
| 2014-08-20 | $0.0006786 | $0.0009060 | $0.0006540 | $0.0009016 | $39,386.10 | $333,221 |
| 2014-08-21 | $0.0008989 | $0.001515 | $0.0008989 | $0.001512 | $67,128.40 | $559,452 |
| 2014-08-22 | $0.001513 | $0.001748 | $0.001473 | $0.001684 | $75,427.70 | $623,494 |
| 2014-08-23 | $0.001682 | $0.001685 | $0.001504 | $0.001511 | $67,676.60 | $559,786 |
| 2014-08-24 | $0.001511 | $0.001532 | $0.001462 | $0.001464 | $65,621.20 | $542,916 |
| 2014-08-25 | $0.001464 | $0.001477 | $0.001448 | $0.001469 | $65,867.10 | $545,402 |
| 2014-08-26 | $0.001469 | $0.001644 | $0.001469 | $0.001640 | $73,755.90 | $609,326 |
| 2014-08-27 | $0.001642 | $0.001684 | $0.001641 | $0.001641 | $74,183.10 | $610,272 |
| 2014-08-28 | $0.001640 | $0.001666 | $0.001604 | $0.001605 | $74,756.80 | $597,355 |
| 2014-08-29 | $0.001607 | $0.001614 | $0.001588 | $0.001588 | $74,561.00 | $591,298 |
| 2014-08-30 | $0.001588 | $0.001590 | $0.001541 | $0.001548 | $72,742.10 | $577,055 |
| 2014-08-31 | $0.001544 | $0.001564 | $0.001465 | $0.001474 | $69,439.30 | $550,071 |