FIMKrypto FIMK
Xếp hạng #?
23:34:04 05/04/2018
FIMKrypto (FIMK)
Không hoạt động
Lịch sử giá FIMKrypto (FIMK) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.001474 | $0.001496 | $0.001448 | $0.001450 | $68,518.50 | $541,385 |
| 2014-09-02 | $0.001449 | $0.001462 | $0.001430 | $0.001446 | $68,405.10 | $540,343 |
| 2014-09-03 | $0.001444 | $0.001490 | $0.001442 | $0.001488 | $70,495.40 | $556,732 |
| 2014-09-04 | $0.001488 | $0.001758 | $0.001487 | $0.001746 | $83,280.10 | $653,658 |
| 2014-09-05 | $0.001746 | $0.001749 | $0.001717 | $0.001723 | $82,205.50 | $645,787 |
| 2014-09-06 | $0.001723 | $0.001742 | $0.001722 | $0.001728 | $82,458.60 | $648,399 |
| 2014-09-07 | $0.001729 | $0.001740 | $0.001719 | $0.001719 | $82,024.50 | $645,534 |
| 2014-09-08 | $0.001718 | $0.001855 | $0.001671 | $0.001850 | $88,306.00 | $695,105 |
| 2014-09-09 | $0.001851 | $0.001924 | $0.001823 | $0.001922 | $91,808.40 | $722,993 |
| 2014-09-10 | $0.001923 | $0.002020 | $0.001921 | $0.001986 | $94,940.60 | $747,770 |
| 2014-09-11 | $0.001987 | $0.001998 | $0.001970 | $0.001994 | $95,349.60 | $751,549 |
| 2014-09-12 | $0.001663 | $0.001760 | $0.001594 | $0.001760 | $85,184.50 | $663,703 |
| 2014-09-13 | $0.001760 | $0.001776 | $0.001750 | $0.001764 | $85,407.90 | $666,026 |
| 2014-09-14 | $0.001765 | $0.001767 | $0.001754 | $0.001760 | $85,210.00 | $665,109 |
| 2014-09-15 | $0.001760 | $0.001795 | $0.001746 | $0.001785 | $86,419.50 | $675,139 |
| 2014-09-16 | $0.001783 | $0.001786 | $0.001747 | $0.001750 | $84,726.30 | $662,501 |
| 2014-09-17 | $0.001749 | $0.001758 | $0.001699 | $0.001717 | $83,140.50 | $650,672 |
| 2014-09-18 | $0.001716 | $0.001716 | $0.001562 | $0.001605 | $77,781.70 | $608,589 |
| 2014-09-19 | $0.001604 | $0.001618 | $0.001454 | $0.001498 | $72,721.90 | $568,672 |
| 2014-09-20 | $0.001498 | $0.001629 | $0.001469 | $0.001530 | $74,523.40 | $581,279 |
| 2014-09-21 | $0.001527 | $0.001543 | $0.001471 | $0.001496 | $72,877.80 | $568,669 |
| 2014-09-22 | $0.001497 | $0.001526 | $0.001489 | $0.001508 | $73,486.50 | $573,911 |
| 2014-09-23 | $0.001508 | $0.001715 | $0.001508 | $0.001710 | $83,625.20 | $651,367 |
| 2014-09-24 | $0.001710 | $0.001711 | $0.001653 | $0.001678 | $82,109.10 | $639,741 |
| 2014-09-25 | $0.001678 | $0.001767 | $0.001629 | $0.001766 | $86,779.20 | $674,042 |
| 2014-09-26 | $0.001766 | $0.001786 | $0.001723 | $0.001777 | $87,482.60 | $678,505 |
| 2014-09-27 | $0.001773 | $0.001786 | $0.001746 | $0.001755 | $86,421.60 | $670,840 |
| 2014-09-28 | $0.001755 | $0.001762 | $0.001645 | $0.001658 | $81,650.00 | $634,151 |
| 2014-09-29 | $0.001657 | $0.001694 | $0.001636 | $0.001651 | $81,446.40 | $632,258 |
| 2014-09-30 | $0.001654 | $0.001863 | $0.001642 | $0.001844 | $92,132.80 | $706,521 |