FIMKrypto FIMK
Xếp hạng #?
23:34:04 05/04/2018
FIMKrypto (FIMK)
Không hoạt động
Lịch sử giá FIMKrypto (FIMK) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.001846 | $0.001895 | $0.001837 | $0.001892 | $94,952.00 | $725,718 |
| 2014-10-02 | $0.001892 | $0.001902 | $0.001768 | $0.001778 | $89,614.40 | $682,522 |
| 2014-10-03 | $0.001779 | $0.001786 | $0.001670 | $0.001678 | $85,201.40 | $644,685 |
| 2014-10-04 | $0.001680 | $0.001701 | $0.001533 | $0.001547 | $79,036.90 | $594,753 |
| 2014-10-05 | $0.001547 | $0.001608 | $0.001363 | $0.001509 | $76,772.50 | $580,830 |
| 2014-10-06 | $0.001509 | $0.001624 | $0.001425 | $0.001552 | $79,298.70 | $597,817 |
| 2014-10-07 | $0.001555 | $0.001595 | $0.001508 | $0.001583 | $80,568.10 | $610,037 |
| 2014-10-08 | $0.001582 | $0.001619 | $0.001329 | $0.001385 | $72,170.50 | $534,116 |
| 2014-10-09 | $0.001384 | $0.001500 | $0.001224 | $0.001254 | $65,411.40 | $484,058 |
| 2014-10-10 | $0.001253 | $0.001278 | $0.001203 | $0.001232 | $63,644.00 | $476,083 |
| 2014-10-11 | $0.001231 | $0.001251 | $0.001213 | $0.001235 | $60,864.90 | $477,453 |
| 2014-10-12 | $0.001236 | $0.001331 | $0.001214 | $0.001328 | $59,893.90 | $513,918 |
| 2014-10-13 | $0.001326 | $0.001392 | $0.001294 | $0.001368 | $60,509.10 | $530,017 |
| 2014-10-14 | $0.001373 | $0.001443 | $0.001372 | $0.001406 | $60,119.70 | $544,898 |
| 2014-10-15 | $0.001406 | $0.001410 | $0.0007962 | $0.0008145 | $1,310.58 | $315,984 |
| 2014-10-16 | $0.0008139 | $0.001017 | $0.0007847 | $0.0008601 | $145.54 | $333,982 |
| 2014-10-17 | $0.0008606 | $0.001147 | $0.0008502 | $0.001141 | $441.07 | $443,584 |
| 2014-10-18 | $0.001142 | $0.001181 | $0.0009708 | $0.0009714 | $22.90 | $377,806 |
| 2014-10-19 | $0.0009709 | $0.0009776 | $0.0008345 | $0.0008357 | $102.66 | $325,306 |
| 2014-10-20 | $0.0008350 | $0.0008368 | $0.0006506 | $0.0008219 | $716.03 | $320,191 |
| 2014-10-21 | $0.0008209 | $0.0008387 | $0.0007925 | $0.0007931 | $24.39 | $309,259 |
| 2014-10-22 | $0.0007924 | $0.0008025 | $0.0005990 | $0.0005990 | $830.34 | $233,765 |
| 2014-10-23 | $0.0005987 | $0.0007184 | $0.0004567 | $0.0006901 | $903.98 | $269,412 |
| 2014-10-24 | $0.0006904 | $0.0008296 | $0.0006014 | $0.0006272 | $133.89 | $245,180 |
| 2014-10-25 | $0.0006276 | $0.0006960 | $0.0006013 | $0.0006114 | $98.86 | $239,233 |
| 2014-10-26 | $0.0006118 | $0.0007033 | $0.0005988 | $0.0006994 | $220.26 | $273,881 |
| 2014-10-27 | $0.0006995 | $0.0007051 | $0.0004924 | $0.0004933 | $314.44 | $193,354 |
| 2014-10-28 | $0.0004936 | $0.0006801 | $0.0004920 | $0.0006795 | $109.26 | $266,548 |
| 2014-10-29 | $0.0006785 | $0.0006799 | $0.0005316 | $0.0005424 | $7,917.72 | $212,958 |
| 2014-10-30 | $0.0005426 | $0.0005653 | $0.0005396 | $0.0005559 | $8,076.79 | $218,448 |
| 2014-10-31 | $0.0005554 | $0.0005687 | $0.0005547 | $0.0005585 | $8,593.44 | $219,644 |