FIMKrypto FIMK
Xếp hạng #?
23:34:04 05/04/2018
FIMKrypto (FIMK)
Không hoạt động
Lịch sử giá FIMKrypto (FIMK) Tháng 02/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-02-01 | $0.0002819 | $0.0002885 | $0.0001115 | $0.0002645 | $129.73 | $112,247 |
| 2015-02-02 | $0.0002649 | $0.0003005 | $0.0002044 | $0.0002563 | $65.09 | $108,864 |
| 2015-02-03 | $0.0002561 | $0.0002645 | $0.0001154 | $0.0001568 | $232.56 | $66,658.34 |
| 2015-02-04 | $0.0001569 | $0.0002252 | $0.00003220 | $0.0001134 | $85.60 | $48,231.27 |
| 2015-02-05 | $0.0001134 | $0.0001397 | $0.0001096 | $0.0001389 | $68.99 | $59,123.48 |
| 2015-02-06 | $0.0001390 | $0.0001476 | $0.0001384 | $0.0001451 | $0.3491 | $61,826.02 |
| 2015-02-07 | $0.0002474 | $0.0003057 | $0.0002222 | $0.0002253 | $203.43 | $96,070.02 |
| 2015-02-08 | $0.0002253 | $0.0002310 | $0.0001973 | $0.0002232 | $61.64 | $95,231.66 |
| 2015-02-09 | $0.0002233 | $0.0002717 | $0.0002170 | $0.0002560 | $4.45 | $109,345 |
| 2015-02-10 | $0.0002563 | $0.0002672 | $0.0002515 | $0.0002653 | $3.30 | $113,414 |
| 2015-02-11 | $0.0002651 | $0.0002733 | $0.0002458 | $0.0002464 | $1.38 | $105,401 |
| 2015-02-12 | $0.0002468 | $0.0003103 | $0.0002455 | $0.0003095 | $94.53 | $132,500 |
| 2015-02-13 | $0.0003097 | $0.0003532 | $0.0003091 | $0.0003167 | $27.55 | $135,695 |
| 2015-02-14 | $0.0003165 | $0.0003535 | $0.0003165 | $0.0003514 | $55.49 | $150,682 |
| 2015-02-15 | $0.0003510 | $0.0003546 | $0.0003175 | $0.0003213 | $7.60 | $137,898 |
| 2015-02-16 | $0.0003222 | $0.0003255 | $0.0003185 | $0.0003229 | $7.64 | $138,698 |
| 2015-02-18 | $0.0002693 | $0.0002693 | $0.0001522 | $0.0001552 | $348.33 | $66,744.50 |
| 2015-02-19 | $0.0001553 | $0.0002763 | $0.0001549 | $0.0002744 | $3.16 | $118,126 |
| 2015-02-20 | $0.0002739 | $0.0002817 | $0.0002728 | $0.0002796 | $3.22 | $120,410 |
| 2015-02-21 | $0.0001710 | $0.0002426 | $0.0001702 | $0.0002322 | $0.9625 | $100,105 |
| 2015-02-22 | $0.0002323 | $0.0002341 | $0.0002222 | $0.0002243 | $0.6887 | $96,791.40 |
| 2015-02-27 | $0.0001906 | $0.0001936 | $0.0001906 | $0.0001933 | $0.4560 | $83,728.23 |
| 2015-02-28 | $0.0001923 | $0.0001925 | $0.0001903 | $0.0001920 | $0.4534 | $83,223.72 |