FIMKrypto FIMK
Xếp hạng #?
23:34:04 05/04/2018
FIMKrypto (FIMK)
Không hoạt động
Lịch sử giá FIMKrypto (FIMK) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.0004273 | $0.0004273 | $0.0003203 | $0.0003205 | $16.76 | $132,704 |
| 2015-01-02 | $0.0003204 | $0.0003353 | $0.0002937 | $0.0002944 | $36.07 | $121,992 |
| 2015-01-03 | $0.0002943 | $0.0003288 | $0.0002531 | $0.0003160 | $1.89 | $131,027 |
| 2015-01-04 | $0.0003160 | $0.0003229 | $0.0002060 | $0.0002087 | $9.24 | $86,619.11 |
| 2015-01-05 | $0.0002094 | $0.0003054 | $0.0002094 | $0.0003030 | $39.34 | $125,834 |
| 2015-01-06 | $0.0003031 | $0.0003174 | $0.0003010 | $0.0003159 | $41.02 | $131,311 |
| 2015-01-07 | $0.0003158 | $0.0003290 | $0.0003125 | $0.0003256 | $41.80 | $135,454 |
| 2015-01-08 | $0.0003577 | $0.0003577 | $0.0003537 | $0.0003542 | $0.1771 | $147,485 |
| 2015-01-09 | $0.0003530 | $0.0003639 | $0.0003507 | $0.0003597 | $57.85 | $149,886 |
| 2015-01-10 | $0.0003630 | $0.0003630 | $0.0003322 | $0.0003325 | $0.03871 | $138,682 |
| 2015-01-11 | $0.0003323 | $0.0004129 | $0.0003316 | $0.0003957 | $4.00 | $165,195 |
| 2015-01-12 | $0.0003965 | $0.0004056 | $0.0003951 | $0.0003990 | $3.99 | $166,704 |
| 2015-01-13 | $0.0003984 | $0.0003997 | $0.0002760 | $0.0002835 | $87.60 | $118,526 |
| 2015-01-14 | $0.0002810 | $0.0002810 | $0.0002153 | $0.0002235 | $69.08 | $93,538.33 |
| 2015-01-15 | $0.0002220 | $0.0002863 | $0.0002220 | $0.0002329 | $5.92 | $97,550.01 |
| 2015-01-16 | $0.0002321 | $0.0002460 | $0.0002217 | $0.0002310 | $5.87 | $96,811.14 |
| 2015-01-17 | $0.0002307 | $0.0002694 | $0.0002163 | $0.0002670 | $0.0002670 | $112,000 |
| 2015-01-18 | $0.0002681 | $0.0002785 | $0.0002140 | $0.0002734 | $1.39 | $114,789 |
| 2015-01-19 | $0.0002749 | $0.0002817 | $0.0002546 | $0.0002744 | $19.84 | $115,274 |
| 2015-01-20 | $0.0002719 | $0.0003023 | $0.0002654 | $0.0002987 | $92.48 | $125,578 |
| 2015-01-21 | $0.0002988 | $0.0003394 | $0.0002985 | $0.0003381 | $2.71 | $142,242 |
| 2015-01-22 | $0.0003387 | $0.0003532 | $0.0003374 | $0.0003478 | $1.74 | $146,442 |
| 2015-01-23 | $0.0003479 | $0.0003479 | $0.0003355 | $0.0003454 | $1.73 | $145,517 |
| 2015-01-24 | $0.0003461 | $0.0003723 | $0.0003461 | $0.0003718 | $1.55 | $156,792 |
| 2015-01-25 | $0.0003710 | $0.0003823 | $0.0003536 | $0.0003679 | $1.22 | $155,275 |
| 2015-01-26 | $0.0003684 | $0.0004362 | $0.0001442 | $0.0002954 | $803.99 | $124,786 |
| 2015-01-27 | $0.0002951 | $0.0002976 | $0.0002260 | $0.0002298 | $34.67 | $97,145.03 |
| 2015-01-28 | $0.0002297 | $0.0002888 | $0.0002208 | $0.0002643 | $1.37 | $111,823 |
| 2015-01-29 | $0.0002637 | $0.0003088 | $0.0002494 | $0.0003036 | $13.04 | $128,526 |
| 2015-01-30 | $0.0003026 | $0.0003157 | $0.0002394 | $0.0002400 | $7.18 | $101,700 |
| 2015-01-31 | $0.0002400 | $0.0002986 | $0.0002387 | $0.0002827 | $1.13 | $119,889 |