FIMKrypto FIMK
Xếp hạng #?
23:34:04 05/04/2018
FIMKrypto (FIMK)
Không hoạt động
Lịch sử giá FIMKrypto (FIMK) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.0003188 | $0.0003226 | $0.0003154 | $0.0003165 | $10.92 | $143,785 |
| 2015-05-03 | $0.0003501 | $0.0004957 | $0.0003500 | $0.0004928 | $25.87 | $223,871 |
| 2015-05-04 | $0.0004927 | $0.0005228 | $0.0004689 | $0.0004780 | $48.52 | $217,164 |
| 2015-05-05 | $0.0004780 | $0.0005411 | $0.0004270 | $0.0004274 | $95.92 | $194,163 |
| 2015-05-06 | $0.0004280 | $0.0005302 | $0.0004268 | $0.0004933 | $73.99 | $224,109 |
| 2015-05-07 | $0.0004940 | $0.0005402 | $0.0003343 | $0.0003936 | $115.81 | $178,837 |
| 2015-05-08 | $0.0003940 | $0.0005541 | $0.0003933 | $0.0004098 | $42.42 | $186,185 |
| 2015-05-09 | $0.0004097 | $0.0004842 | $0.0003719 | $0.0004619 | $136.31 | $209,831 |
| 2015-05-10 | $0.0004615 | $0.0004742 | $0.0003841 | $0.0003968 | $23.08 | $180,275 |
| 2015-05-11 | $0.0003965 | $0.0004855 | $0.0003959 | $0.0004573 | $68.29 | $207,749 |
| 2015-05-12 | $0.0004577 | $0.0004695 | $0.0003510 | $0.0004637 | $276.35 | $210,650 |
| 2015-05-13 | $0.0004629 | $0.0004651 | $0.0002354 | $0.0004116 | $513.34 | $186,974 |
| 2015-05-14 | $0.0004113 | $0.0005125 | $0.0003516 | $0.0004382 | $84.56 | $199,097 |
| 2015-05-15 | $0.0004383 | $0.0004680 | $0.0004383 | $0.0004633 | $27.27 | $210,482 |
| 2015-05-16 | $0.0004633 | $0.0004658 | $0.0004371 | $0.0004653 | $48.39 | $211,384 |
| 2015-05-17 | $0.0004652 | $0.0005256 | $0.0004206 | $0.0004330 | $139.47 | $196,724 |
| 2015-05-18 | $0.0004331 | $0.0004905 | $0.0004148 | $0.0004264 | $10.87 | $193,697 |
| 2015-05-19 | $0.0004266 | $0.0004294 | $0.0004057 | $0.0004059 | $6.29 | $184,399 |
| 2015-05-20 | $0.0004059 | $0.0004207 | $0.0003266 | $0.0004118 | $69.25 | $187,071 |
| 2015-05-21 | $0.0004119 | $0.0004150 | $0.0004116 | $0.0004144 | $69.69 | $188,261 |
| 2015-05-22 | $0.0004222 | $0.0004600 | $0.0004222 | $0.0004593 | $46.78 | $208,658 |
| 2015-05-23 | $0.0004591 | $0.0004604 | $0.0004569 | $0.0004584 | $0.9169 | $208,273 |
| 2015-05-24 | $0.0004428 | $0.0004437 | $0.0003715 | $0.0003976 | $22.10 | $180,619 |
| 2015-05-25 | $0.0003976 | $0.0004170 | $0.0003209 | $0.0003912 | $59.46 | $177,730 |
| 2015-05-26 | $0.0003912 | $0.0003931 | $0.0003203 | $0.0003915 | $21.92 | $177,845 |
| 2015-05-27 | $0.0003912 | $0.0003937 | $0.0003905 | $0.0003912 | $5.87 | $177,704 |
| 2015-05-28 | $0.0003891 | $0.0003900 | $0.0003881 | $0.0003893 | $1.35 | $176,877 |
| 2015-05-29 | $0.0003893 | $0.0005884 | $0.0003892 | $0.0005884 | $0.6261 | $267,298 |
| 2015-05-30 | $0.0005877 | $0.0005877 | $0.0003931 | $0.0003952 | $9.32 | $179,547 |
| 2015-05-31 | $0.0003950 | $0.0003950 | $0.0003099 | $0.0003105 | $18.88 | $141,044 |