FIMKrypto FIMK
Xếp hạng #?
23:34:04 05/04/2018
FIMKrypto (FIMK)
Không hoạt động
Lịch sử giá FIMKrypto (FIMK) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.0005590 | $0.0005608 | $0.0005162 | $0.0005237 | $7,849.79 | $206,078 |
| 2014-11-02 | $0.0005242 | $0.0006224 | $0.0005225 | $0.0006205 | $87.14 | $244,449 |
| 2014-11-03 | $0.0006198 | $0.0006681 | $0.0006197 | $0.0006550 | $136.17 | $258,305 |
| 2014-11-04 | $0.0006542 | $0.0007021 | $0.0006400 | $0.0007015 | $780.84 | $276,849 |
| 2014-11-05 | $0.0007019 | $0.0007714 | $0.0006669 | $0.0007144 | $161.52 | $282,193 |
| 2014-11-06 | $0.0007143 | $0.0008170 | $0.0007019 | $0.0007646 | $71.08 | $302,281 |
| 2014-11-07 | $0.0007657 | $0.0007721 | $0.0007260 | $0.0007274 | $522.37 | $287,828 |
| 2014-11-08 | $0.0007268 | $0.0007568 | $0.0007268 | $0.0007428 | $107.62 | $294,022 |
| 2014-11-09 | $0.0007426 | $0.0007503 | $0.0006187 | $0.0006357 | $61.29 | $251,633 |
| 2014-11-10 | $0.0006340 | $0.0007602 | $0.0006257 | $0.0007162 | $373.47 | $284,138 |
| 2014-11-11 | $0.0007142 | $0.0007248 | $0.0007100 | $0.0007177 | $374.25 | $284,971 |
| 2014-11-12 | $0.0007183 | $0.0008646 | $0.0006620 | $0.0007339 | $1,159.09 | $291,647 |
| 2014-11-13 | $0.0007404 | $0.0009080 | $0.0004695 | $0.0008746 | $696.66 | $347,842 |
| 2014-11-14 | $0.0008698 | $0.0008715 | $0.0006969 | $0.0006985 | $643.62 | $278,062 |
| 2014-11-15 | $0.0007018 | $0.0007572 | $0.0006822 | $0.0006941 | $184.32 | $276,512 |
| 2014-11-16 | $0.0006915 | $0.0007209 | $0.0006565 | $0.0007180 | $104.69 | $286,270 |
| 2014-11-17 | $0.0007188 | $0.0007749 | $0.0006607 | $0.0006648 | $322.30 | $265,306 |
| 2014-11-18 | $0.0006655 | $0.0006734 | $0.0006194 | $0.0006217 | $232.56 | $248,293 |
| 2014-11-19 | $0.0006195 | $0.0006615 | $0.0005494 | $0.0006376 | $383.71 | $254,850 |
| 2014-11-20 | $0.0006371 | $0.0007020 | $0.0005846 | $0.0006510 | $44.92 | $260,467 |
| 2014-11-21 | $0.0006511 | $0.0006511 | $0.0005962 | $0.0005985 | $204.09 | $239,660 |
| 2014-11-22 | $0.0005998 | $0.0006026 | $0.0005401 | $0.0005717 | $178.83 | $229,104 |
| 2014-11-23 | $0.0005721 | $0.0005949 | $0.0005676 | $0.0005896 | $8.71 | $236,507 |
| 2014-11-24 | $0.0005886 | $0.0006021 | $0.0005403 | $0.0005525 | $133.60 | $221,799 |
| 2014-11-25 | $0.0005525 | $0.0005799 | $0.0005366 | $0.0005692 | $43.12 | $228,684 |
| 2014-11-26 | $0.0005702 | $0.0005994 | $0.0005616 | $0.0005710 | $44.07 | $229,617 |
| 2014-11-27 | $0.0005743 | $0.0005797 | $0.0005241 | $0.0005266 | $38.50 | $211,866 |
| 2014-11-28 | $0.0005262 | $0.0006376 | $0.0005262 | $0.0006279 | $126.07 | $252,583 |
| 2014-11-29 | $0.0006274 | $0.0006905 | $0.0006226 | $0.0006364 | $144.59 | $256,024 |
| 2014-11-30 | $0.0006364 | $0.0006694 | $0.0006327 | $0.0006678 | $49.49 | $269,440 |