FIMKrypto FIMK
Xếp hạng #?
23:34:04 05/04/2018
FIMKrypto (FIMK)
Không hoạt động
Lịch sử giá FIMKrypto (FIMK) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.0003108 | $0.0003360 | $0.0003105 | $0.0003232 | $0.7111 | $146,853 |
| 2015-06-02 | $0.0003232 | $0.0003713 | $0.0003225 | $0.0003387 | $52.67 | $153,894 |
| 2015-06-03 | $0.0003387 | $0.0003404 | $0.0003247 | $0.0003274 | $11.46 | $148,746 |
| 2015-06-04 | $0.0003275 | $0.0004218 | $0.0003260 | $0.0004012 | $103.61 | $182,271 |
| 2015-06-05 | $0.0004005 | $0.0004191 | $0.0003788 | $0.0004165 | $5.79 | $189,218 |
| 2015-06-06 | $0.0004165 | $0.0004457 | $0.0003829 | $0.0004457 | $0.0001613 | $202,465 |
| 2015-06-07 | $0.0003555 | $0.0003559 | $0.0003540 | $0.0003552 | $0.08913 | $161,367 |
| 2015-06-08 | $0.0003544 | $0.0003624 | $0.0003543 | $0.0003616 | $0.09072 | $164,260 |
| 2015-06-09 | $0.0003648 | $0.0003878 | $0.0003647 | $0.0003872 | $3.15 | $175,902 |
| 2015-06-10 | $0.0003871 | $0.0003872 | $0.0003739 | $0.0003753 | $0.8632 | $170,501 |
| 2015-06-11 | $0.0003752 | $0.0003883 | $0.0003323 | $0.0003883 | $87.44 | $176,399 |
| 2015-06-12 | $0.0003883 | $0.0005064 | $0.0003876 | $0.0005064 | $0.07755 | $230,077 |
| 2015-06-16 | $0.0004212 | $0.0004757 | $0.0003975 | $0.0004383 | $82.87 | $199,104 |
| 2015-06-17 | $0.0004391 | $0.0004417 | $0.0003584 | $0.0003609 | $13.86 | $163,978 |
| 2015-06-18 | $0.0003615 | $0.0005247 | $0.0003540 | $0.0005226 | $226.65 | $237,438 |
| 2015-06-19 | $0.0005229 | $0.0005269 | $0.0004754 | $0.0004768 | $1.93 | $216,621 |
| 2015-06-20 | $0.0004770 | $0.0004862 | $0.0004692 | $0.0004856 | $187.55 | $220,593 |
| 2015-06-21 | $0.0004855 | $0.0005600 | $0.0004748 | $0.0005123 | $543.94 | $232,737 |
| 2015-06-22 | $0.0004757 | $0.0005058 | $0.0004097 | $0.0005039 | $203.26 | $228,917 |
| 2015-06-23 | $0.0005039 | $0.0005614 | $0.0004960 | $0.0005596 | $45.93 | $254,211 |
| 2015-06-24 | $0.0005594 | $0.0005595 | $0.0004953 | $0.0005364 | $38.04 | $243,679 |
| 2015-06-25 | $0.0005363 | $0.0005417 | $0.0004414 | $0.0004975 | $2.80 | $226,030 |
| 2015-06-26 | $0.0004977 | $0.0004979 | $0.0004879 | $0.0004921 | $0.06741 | $223,553 |
| 2015-06-27 | $0.0004921 | $0.0005429 | $0.0004911 | $0.0005423 | $20.01 | $246,391 |
| 2015-06-28 | $0.0005421 | $0.0005431 | $0.0005072 | $0.0005104 | $24.25 | $231,891 |
| 2015-06-29 | $0.0005105 | $0.0005825 | $0.0005096 | $0.0005732 | $123.44 | $260,393 |
| 2015-06-30 | $0.0005733 | $0.0005951 | $0.0004195 | $0.0004341 | $674.78 | $197,229 |