FIMKrypto FIMK
Xếp hạng #?
23:34:04 05/04/2018
FIMKrypto (FIMK)
Không hoạt động
Lịch sử giá FIMKrypto (FIMK) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.0001099 | $0.0002073 | $0.0001093 | $0.0002072 | $5.44 | $92,051.02 |
| 2015-04-02 | $0.0002071 | $0.0002417 | $0.0002064 | $0.0002404 | $2.97 | $106,893 |
| 2015-04-03 | $0.0002404 | $0.0002676 | $0.0002393 | $0.0002670 | $1.34 | $118,839 |
| 2015-04-04 | $0.0002670 | $0.0002680 | $0.0002637 | $0.0002656 | $1.33 | $118,264 |
| 2015-04-06 | $0.0002843 | $0.0002848 | $0.0002800 | $0.0002811 | $20.80 | $125,388 |
| 2015-04-07 | $0.0002810 | $0.0002814 | $0.0002774 | $0.0002783 | $20.59 | $124,157 |
| 2015-04-08 | $0.0002564 | $0.0002564 | $0.0002467 | $0.0002475 | $0.009386 | $110,600 |
| 2015-04-09 | $0.0002475 | $0.0002486 | $0.0002418 | $0.0002443 | $0.009263 | $109,185 |
| 2015-04-10 | $0.0002581 | $0.0002595 | $0.0002573 | $0.0002595 | $20.52 | $116,102 |
| 2015-04-11 | $0.0002597 | $0.0004158 | $0.0002591 | $0.0004141 | $153.83 | $185,437 |
| 2015-04-12 | $0.0004140 | $0.0004855 | $0.0004130 | $0.0004839 | $2.73 | $216,871 |
| 2015-04-13 | $0.0004841 | $0.0004857 | $0.0003197 | $0.0003237 | $5.28 | $145,188 |
| 2015-04-14 | $0.0003234 | $0.0003240 | $0.0003145 | $0.0003147 | $5.02 | $141,211 |
| 2015-04-15 | $0.0002008 | $0.0004906 | $0.0002008 | $0.0004801 | $469.70 | $215,616 |
| 2015-04-16 | $0.0004810 | $0.0004961 | $0.0004765 | $0.0004938 | $14.10 | $221,956 |
| 2015-04-17 | $0.0004937 | $0.0006546 | $0.0004892 | $0.0006510 | $108.36 | $292,839 |
| 2015-04-18 | $0.0006508 | $0.0006544 | $0.0004985 | $0.0005027 | $105.16 | $226,285 |
| 2015-04-19 | $0.0005026 | $0.0005056 | $0.0004536 | $0.0004541 | $30.77 | $204,568 |
| 2015-04-20 | $0.0004541 | $0.0004950 | $0.0004528 | $0.0004718 | $73.12 | $212,669 |
| 2015-04-21 | $0.0004717 | $0.0005079 | $0.0004713 | $0.0005064 | $11.38 | $228,473 |
| 2015-04-22 | $0.0005082 | $0.0005101 | $0.0005048 | $0.0005060 | $11.37 | $228,329 |
| 2015-04-27 | $0.0004267 | $0.0004549 | $0.0004251 | $0.0004470 | $0.2235 | $202,524 |
| 2015-04-28 | $0.0004471 | $0.0005009 | $0.0003155 | $0.0003178 | $10.30 | $144,104 |
| 2015-04-29 | $0.0003180 | $0.0003337 | $0.0002586 | $0.0003324 | $15.71 | $150,834 |
| 2015-04-30 | $0.0003321 | $0.0004110 | $0.0003183 | $0.0003186 | $10.99 | $144,662 |