FIMKrypto FIMK
Xếp hạng #?
23:34:04 05/04/2018
FIMKrypto (FIMK)
Không hoạt động
Lịch sử giá FIMKrypto (FIMK) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.0002876 | $0.0002890 | $0.0002798 | $0.0002805 | $0.5610 | $127,433 |
| 2015-09-02 | $0.0002806 | $0.0002862 | $0.0002701 | $0.0002705 | $4.33 | $122,887 |
| 2015-09-03 | $0.0002706 | $0.0002713 | $0.0002675 | $0.0002713 | $0.1356 | $123,255 |
| 2015-09-04 | $0.0002713 | $0.0003209 | $0.0002713 | $0.0003202 | $19.32 | $145,484 |
| 2015-09-05 | $0.0003201 | $0.0003251 | $0.0002804 | $0.0003244 | $16.17 | $147,362 |
| 2015-09-06 | $0.0003243 | $0.0003352 | $0.0003234 | $0.0003239 | $0.3239 | $147,163 |
| 2015-09-07 | $0.0003238 | $0.0003365 | $0.0003223 | $0.0003337 | $1.39 | $151,615 |
| 2015-09-08 | $0.0003334 | $0.0003416 | $0.0003332 | $0.0003386 | $0.1693 | $153,843 |
| 2015-09-09 | $0.0003386 | $0.0003397 | $0.0003148 | $0.0003150 | $0.01205 | $143,107 |
| 2015-09-10 | $0.0003157 | $0.0003173 | $0.0003121 | $0.0003142 | $0.7559 | $142,731 |
| 2015-09-11 | $0.0003145 | $0.0003158 | $0.0002033 | $0.0002282 | $60.75 | $103,682 |
| 2015-09-12 | $0.0002282 | $0.0002958 | $0.0002032 | $0.0002939 | $68.04 | $133,525 |
| 2015-09-13 | $0.0002940 | $0.0002948 | $0.0001949 | $0.0001962 | $102.41 | $89,130.41 |
| 2015-09-14 | $0.0001959 | $0.0002557 | $0.0001938 | $0.0001961 | $250.40 | $89,084.52 |
| 2015-09-15 | $0.0001961 | $0.0002183 | $0.0001845 | $0.0001958 | $317.97 | $88,965.94 |
| 2015-09-16 | $0.0001958 | $0.0002118 | $0.0001957 | $0.0002110 | $0.1221 | $95,854.67 |
| 2015-09-17 | $0.0002108 | $0.0002114 | $0.0001954 | $0.0001954 | $293.61 | $88,761.05 |
| 2015-09-18 | $0.0001954 | $0.0001992 | $0.0001860 | $0.0001864 | $91.19 | $84,692.69 |
| 2015-09-19 | $0.0001864 | $0.0001923 | $0.0001851 | $0.0001921 | $0.01921 | $87,288.63 |
| 2015-09-20 | $0.0001921 | $0.0002207 | $0.0001917 | $0.0002196 | $0.6897 | $99,763.56 |
| 2015-09-21 | $0.0002197 | $0.0002197 | $0.0002159 | $0.0002165 | $0.3464 | $98,372.00 |
| 2015-09-27 | $0.0001872 | $0.0003165 | $0.0001872 | $0.0003001 | $42.87 | $136,323 |
| 2015-09-28 | $0.0003001 | $0.0003181 | $0.0002722 | $0.0003094 | $2.16 | $140,583 |
| 2015-09-29 | $0.0003094 | $0.0003102 | $0.0001893 | $0.0001893 | $346.78 | $86,010.20 |
| 2015-09-30 | $0.0001894 | $0.0002256 | $0.0001893 | $0.0002251 | $5.78 | $102,271 |