FIMKrypto FIMK
Xếp hạng #?
23:34:04 05/04/2018
FIMKrypto (FIMK)
Không hoạt động
Lịch sử giá FIMKrypto (FIMK) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.0002388 | $0.0002667 | $0.0002106 | $0.0002443 | $54.63 | $110,988 |
| 2015-11-02 | $0.0002441 | $0.0002534 | $0.0001014 | $0.0002344 | $601.73 | $106,494 |
| 2015-11-03 | $0.0002348 | $0.0003468 | $0.0001663 | $0.0003329 | $47.81 | $151,235 |
| 2015-11-04 | $0.0003348 | $0.0004111 | $0.0001546 | $0.0002821 | $53.61 | $128,177 |
| 2015-11-05 | $0.0002840 | $0.0003428 | $0.0001253 | $0.0002134 | $150.26 | $96,935.47 |
| 2015-11-06 | $0.0002507 | $0.0002518 | $0.0001964 | $0.0002056 | $8.62 | $93,416.38 |
| 2015-11-07 | $0.0002060 | $0.0002115 | $0.0001923 | $0.0002012 | $28.20 | $91,407.41 |
| 2015-11-08 | $0.0002010 | $0.0002481 | $0.0001905 | $0.0002420 | $17.90 | $109,946 |
| 2015-11-09 | $0.0002427 | $0.0002504 | $0.0002359 | $0.0002479 | $1.35 | $112,610 |
| 2015-11-10 | $0.0002472 | $0.0002665 | $0.0002146 | $0.0002154 | $56.29 | $97,879.53 |
| 2015-11-11 | $0.0002156 | $0.0002449 | $0.0001926 | $0.0002332 | $0.4665 | $105,966 |
| 2015-11-12 | $0.0002333 | $0.0002507 | $0.0002333 | $0.0002477 | $0.4953 | $112,519 |
| 2015-11-13 | $0.0002743 | $0.0002772 | $0.0002319 | $0.0002354 | $34.21 | $106,933 |
| 2015-11-14 | $0.0002357 | $0.0002806 | $0.0002112 | $0.0002762 | $54.82 | $125,485 |
| 2015-11-15 | $0.0002763 | $0.0002778 | $0.0002167 | $0.0002658 | $54.59 | $120,752 |
| 2015-11-16 | $0.0002657 | $0.0003713 | $0.0002358 | $0.0003432 | $240.06 | $155,909 |
| 2015-11-17 | $0.0003432 | $0.0003510 | $0.0002516 | $0.0003449 | $58.53 | $156,691 |
| 2015-11-18 | $0.0003450 | $0.0003605 | $0.0003281 | $0.0003590 | $39.38 | $163,075 |
| 2015-11-19 | $0.0003594 | $0.0003865 | $0.0003364 | $0.0003371 | $9.96 | $153,166 |
| 2015-11-20 | $0.0003372 | $0.0003448 | $0.0003235 | $0.0003292 | $0.2634 | $149,574 |
| 2015-11-21 | $0.0003378 | $0.0003378 | $0.0001656 | $0.0001666 | $51.82 | $75,683.70 |
| 2015-11-22 | $0.0001667 | $0.0002754 | $0.0001662 | $0.0002720 | $31.61 | $123,574 |
| 2015-11-23 | $0.0002722 | $0.0002753 | $0.0002706 | $0.0002750 | $15.73 | $124,946 |
| 2015-11-28 | $0.0003443 | $0.0003443 | $0.0003350 | $0.0003370 | $18.40 | $153,097 |
| 2015-11-29 | $0.0003373 | $0.0003387 | $0.0002492 | $0.0003161 | $43.21 | $143,610 |
| 2015-11-30 | $0.0003160 | $0.0003247 | $0.0003158 | $0.0003229 | $0.06458 | $146,698 |