FIMKrypto FIMK
Xếp hạng #?
23:34:04 05/04/2018
FIMKrypto (FIMK)
Không hoạt động
Lịch sử giá FIMKrypto (FIMK) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.0004341 | $0.0004820 | $0.0003987 | $0.0004785 | $34.86 | $217,390 |
| 2015-07-02 | $0.0004784 | $0.0004840 | $0.0004701 | $0.0004738 | $9.10 | $215,251 |
| 2015-07-04 | $0.0004729 | $0.0005098 | $0.0004727 | $0.0005089 | $5.29 | $231,199 |
| 2015-07-05 | $0.0005087 | $0.0005410 | $0.0004786 | $0.0005409 | $10.82 | $245,745 |
| 2015-07-06 | $0.0005411 | $0.0005462 | $0.0005219 | $0.0005219 | $3.13 | $237,126 |
| 2015-07-07 | $0.0005219 | $0.0005375 | $0.0004662 | $0.0005334 | $14.26 | $242,314 |
| 2015-07-08 | $0.0005324 | $0.0005401 | $0.0005288 | $0.0005366 | $1.23 | $243,784 |
| 2015-07-09 | $0.0005143 | $0.0005143 | $0.0004446 | $0.0004446 | $9.69 | $201,991 |
| 2015-07-10 | $0.0004442 | $0.0004823 | $0.0004435 | $0.0004720 | $9.82 | $214,458 |
| 2015-07-11 | $0.0005067 | $0.0005791 | $0.0005050 | $0.0005670 | $18.53 | $257,586 |
| 2015-07-12 | $0.0005670 | $0.0006006 | $0.0005125 | $0.0005878 | $47.97 | $267,045 |
| 2015-07-13 | $0.0005875 | $0.0006017 | $0.0004958 | $0.0005115 | $199.08 | $232,381 |
| 2015-07-14 | $0.0005111 | $0.0005703 | $0.0005016 | $0.0005582 | $3.60 | $253,605 |
| 2015-07-15 | $0.0005576 | $0.0005635 | $0.0003574 | $0.0004434 | $231.90 | $201,423 |
| 2015-07-16 | $0.0004434 | $0.0004514 | $0.0004266 | $0.0004310 | $0.2871 | $195,824 |
| 2015-07-17 | $0.0004310 | $0.0004313 | $0.0003148 | $0.0003494 | $3.43 | $158,750 |
| 2015-07-18 | $0.0003492 | $0.0004540 | $0.0003447 | $0.0004533 | $3.90 | $205,937 |
| 2015-07-19 | $0.0004536 | $0.0004549 | $0.0003705 | $0.0004485 | $3.75 | $203,754 |
| 2015-07-20 | $0.0004487 | $0.0005129 | $0.0004424 | $0.0004844 | $20.13 | $220,076 |
| 2015-07-21 | $0.0004854 | $0.0004872 | $0.0004737 | $0.0004751 | $0.6462 | $215,852 |
| 2015-07-22 | $0.0004744 | $0.0004776 | $0.0004278 | $0.0004298 | $7.82 | $195,241 |
| 2015-07-23 | $0.0004297 | $0.0004589 | $0.0004153 | $0.0004500 | $10.23 | $204,430 |
| 2015-07-24 | $0.0004500 | $0.0004744 | $0.0004151 | $0.0004730 | $9.09 | $214,881 |
| 2015-07-25 | $0.0004728 | $0.0004797 | $0.0004193 | $0.0004764 | $196.24 | $216,455 |
| 2015-07-26 | $0.0004763 | $0.0004923 | $0.0004231 | $0.0004536 | $5.13 | $206,063 |
| 2015-07-27 | $0.0004537 | $0.0004595 | $0.0004090 | $0.0004552 | $7.15 | $206,781 |
| 2015-07-28 | $0.0004551 | $0.0004598 | $0.0004255 | $0.0004269 | $0.2134 | $193,944 |
| 2015-07-29 | $0.0004269 | $0.0004417 | $0.0003910 | $0.0004199 | $22.70 | $190,768 |
| 2015-07-30 | $0.0004199 | $0.0004281 | $0.0004179 | $0.0004260 | $0.2344 | $193,552 |
| 2015-07-31 | $0.0004258 | $0.0004277 | $0.0003884 | $0.0004182 | $2.10 | $190,000 |