FIMKrypto FIMK
Xếp hạng #?
23:34:04 05/04/2018
FIMKrypto (FIMK)
Không hoạt động
Lịch sử giá FIMKrypto (FIMK) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.0006681 | $0.0007321 | $0.0005120 | $0.0006465 | $448.73 | $261,107 |
| 2014-12-02 | $0.0006466 | $0.0007304 | $0.0005290 | $0.0007278 | $742.15 | $294,083 |
| 2014-12-03 | $0.0007285 | $0.0007425 | $0.0006408 | $0.0007236 | $571.80 | $292,552 |
| 2014-12-04 | $0.0007249 | $0.0007249 | $0.0005236 | $0.0005879 | $440.96 | $238,024 |
| 2014-12-05 | $0.0005877 | $0.0005877 | $0.0004573 | $0.0005329 | $143.64 | $215,952 |
| 2014-12-06 | $0.0005328 | $0.0006507 | $0.0004315 | $0.0006481 | $54.04 | $262,830 |
| 2014-12-07 | $0.0006482 | $0.0006568 | $0.0006419 | $0.0006551 | $85.83 | $265,917 |
| 2014-12-08 | $0.0006549 | $0.0006568 | $0.0005271 | $0.0005578 | $23.81 | $226,590 |
| 2014-12-09 | $0.0005578 | $0.0006163 | $0.0005175 | $0.0006127 | $52.24 | $249,112 |
| 2014-12-10 | $0.0006127 | $0.0006137 | $0.0006071 | $0.0006080 | $30.51 | $247,393 |
| 2014-12-11 | $0.0006045 | $0.0006390 | $0.0005287 | $0.0005287 | $41.48 | $213,724 |
| 2014-12-12 | $0.0005295 | $0.0005972 | $0.0004826 | $0.0004894 | $41.71 | $199,432 |
| 2014-12-13 | $0.0004891 | $0.0004891 | $0.0004471 | $0.0004481 | $283.70 | $182,774 |
| 2014-12-14 | $0.0004473 | $0.0005949 | $0.0004456 | $0.0005943 | $35.33 | $242,591 |
| 2014-12-15 | $0.0005938 | $0.0005953 | $0.0005855 | $0.0005905 | $9.45 | $241,289 |
| 2014-12-16 | $0.0005911 | $0.0005914 | $0.0004267 | $0.0005527 | $96.79 | $226,029 |
| 2014-12-17 | $0.0005524 | $0.0005644 | $0.0005295 | $0.0005372 | $10.74 | $219,863 |
| 2014-12-18 | $0.0005372 | $0.0005438 | $0.0003336 | $0.0003363 | $26.74 | $137,748 |
| 2014-12-19 | $0.0003361 | $0.0005422 | $0.0003313 | $0.0005410 | $38.99 | $221,696 |
| 2014-12-20 | $0.0005406 | $0.0005530 | $0.0005124 | $0.0005170 | $75.57 | $211,908 |
| 2014-12-21 | $0.0005163 | $0.0005220 | $0.0003256 | $0.0004781 | $218.14 | $196,122 |
| 2014-12-22 | $0.0004784 | $0.0004978 | $0.0004436 | $0.0004945 | $3.61 | $203,051 |
| 2014-12-23 | $0.0004947 | $0.0005683 | $0.0004911 | $0.0005654 | $22.51 | $232,377 |
| 2014-12-24 | $0.0005651 | $0.0005657 | $0.0005142 | $0.0005161 | $1.03 | $212,268 |
| 2014-12-25 | $0.0005157 | $0.0005163 | $0.0004806 | $0.0004815 | $10.78 | $198,228 |
| 2014-12-26 | $0.0004817 | $0.0004971 | $0.0004779 | $0.0004919 | $10.05 | $202,664 |
| 2014-12-27 | $0.0004914 | $0.0004934 | $0.0004689 | $0.0004735 | $9.68 | $195,247 |
| 2014-12-28 | $0.0004758 | $0.0004800 | $0.0003997 | $0.0004022 | $52.66 | $165,966 |
| 2014-12-29 | $0.0004028 | $0.0004028 | $0.0003288 | $0.0003477 | $73.08 | $143,585 |
| 2014-12-30 | $0.0003477 | $0.0003988 | $0.0003476 | $0.0003769 | $45.41 | $155,773 |
| 2014-12-31 | $0.0003771 | $0.0004270 | $0.0003599 | $0.0004270 | $10.58 | $176,624 |