FIMKrypto FIMK
Xếp hạng #?
23:34:04 05/04/2018
FIMKrypto (FIMK)
Không hoạt động
Lịch sử giá FIMKrypto (FIMK) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.0004184 | $0.0004188 | $0.0004088 | $0.0004144 | $1.67 | $188,283 |
| 2015-08-02 | $0.0002681 | $0.0002681 | $0.0002112 | $0.0002120 | $10.56 | $96,299.44 |
| 2015-08-03 | $0.0002120 | $0.0004065 | $0.0002102 | $0.0003211 | $38.09 | $145,893 |
| 2015-08-04 | $0.0003207 | $0.0004399 | $0.0003207 | $0.0004228 | $8.65 | $192,101 |
| 2015-08-05 | $0.0004211 | $0.0004234 | $0.0003072 | $0.0003072 | $3.72 | $139,580 |
| 2015-08-06 | $0.0003073 | $0.0003492 | $0.0002478 | $0.0003037 | $51.63 | $137,994 |
| 2015-08-07 | $0.0003036 | $0.0003056 | $0.0002931 | $0.0002934 | $14.02 | $133,284 |
| 2015-08-08 | $0.0002936 | $0.0004034 | $0.0002898 | $0.0002898 | $12.43 | $131,671 |
| 2015-08-09 | $0.0002899 | $0.0003716 | $0.0002348 | $0.0003313 | $199.79 | $150,504 |
| 2015-08-10 | $0.0003314 | $0.0003328 | $0.0003020 | $0.0003041 | $1.22 | $138,140 |
| 2015-08-11 | $0.0003041 | $0.0003458 | $0.0002356 | $0.0003458 | $29.45 | $157,078 |
| 2015-08-12 | $0.0003462 | $0.0003576 | $0.0003095 | $0.0003096 | $0.9289 | $140,669 |
| 2015-08-14 | $0.0002647 | $0.0002835 | $0.0002253 | $0.0002817 | $7.79 | $127,992 |
| 2015-08-15 | $0.0002816 | $0.0002827 | $0.0002770 | $0.0002772 | $2.22 | $125,928 |
| 2015-08-16 | $0.0002772 | $0.0002782 | $0.0002704 | $0.0002714 | $30.76 | $123,318 |
| 2015-08-17 | $0.0002714 | $0.0002735 | $0.0002700 | $0.0002709 | $46.62 | $123,091 |
| 2015-08-18 | $0.0002710 | $0.0002738 | $0.0002153 | $0.0002153 | $0.2153 | $97,808.66 |
| 2015-08-19 | $0.0002132 | $0.0002416 | $0.0001921 | $0.0001927 | $11.16 | $87,552.13 |
| 2015-08-20 | $0.0001927 | $0.0002492 | $0.0001927 | $0.0002472 | $119.26 | $112,299 |
| 2015-08-21 | $0.0002471 | $0.0002559 | $0.0002433 | $0.0002444 | $3.64 | $111,032 |
| 2015-08-22 | $0.0002442 | $0.0002605 | $0.0002441 | $0.0002581 | $61.18 | $117,277 |
| 2015-08-23 | $0.0002580 | $0.0002606 | $0.0002527 | $0.0002558 | $0.1482 | $116,208 |
| 2015-08-24 | $0.0002555 | $0.0002555 | $0.0002477 | $0.0002480 | $0.1437 | $112,673 |
| 2015-08-26 | $0.0002466 | $0.0002466 | $0.0002414 | $0.0002416 | $112.91 | $109,772 |
| 2015-08-27 | $0.0002416 | $0.0002446 | $0.0002398 | $0.0002441 | $114.05 | $110,878 |
| 2015-08-28 | $0.0002426 | $0.0002515 | $0.0002420 | $0.0002431 | $18.62 | $110,421 |
| 2015-08-29 | $0.0002430 | $0.002074 | $0.0002306 | $0.0002413 | $3.94 | $109,618 |
| 2015-08-30 | $0.0002413 | $0.0002456 | $0.0002391 | $0.0002445 | $1.22 | $111,067 |
| 2015-08-31 | $0.0002448 | $0.0002882 | $0.0002382 | $0.0002877 | $57.21 | $130,717 |