FIMKrypto FIMK
Xếp hạng #?
23:34:04 05/04/2018
FIMKrypto (FIMK)
Không hoạt động
Lịch sử giá FIMKrypto (FIMK) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.0003231 | $0.0003238 | $0.0003175 | $0.0003189 | $32.12 | $144,893 |
| 2015-12-02 | $0.0003190 | $0.0003190 | $0.0001959 | $0.0002651 | $2.03 | $120,452 |
| 2015-12-03 | $0.0002658 | $0.0002918 | $0.0002657 | $0.0002918 | $0.5456 | $132,559 |
| 2015-12-04 | $0.0002672 | $0.0002690 | $0.0002633 | $0.0002687 | $1.65 | $122,063 |
| 2015-12-05 | $0.0002688 | $0.0002717 | $0.0002226 | $0.0002294 | $1.93 | $104,234 |
| 2015-12-06 | $0.0002295 | $0.0002590 | $0.0001935 | $0.0002543 | $52.47 | $115,545 |
| 2015-12-07 | $0.0002525 | $0.0002560 | $0.0001876 | $0.0001893 | $17.69 | $85,997.48 |
| 2015-12-08 | $0.0001892 | $0.0001899 | $0.0001776 | $0.0001859 | $29.38 | $84,456.00 |
| 2015-12-09 | $0.0001870 | $0.0001904 | $0.0001858 | $0.0001888 | $5.29 | $85,787.13 |
| 2015-12-10 | $0.0001882 | $0.0002247 | $0.0001862 | $0.0002120 | $23.88 | $96,297.16 |
| 2015-12-11 | $0.0002119 | $0.0002811 | $0.0002118 | $0.0002446 | $17.99 | $111,142 |
| 2015-12-12 | $0.0002448 | $0.0002472 | $0.0001779 | $0.0001831 | $6.77 | $83,166.21 |
| 2015-12-13 | $0.0001827 | $0.0001840 | $0.0001790 | $0.0001823 | $6.74 | $82,818.66 |
| 2015-12-14 | $0.0002391 | $0.0002548 | $0.0002391 | $0.0002442 | $0.7594 | $110,924 |
| 2015-12-15 | $0.0002437 | $0.0002480 | $0.0002436 | $0.0002480 | $0.1378 | $112,656 |
| 2015-12-16 | $0.0002135 | $0.0002135 | $0.0001888 | $0.0001910 | $59.94 | $86,777.07 |
| 2015-12-17 | $0.0001911 | $0.0002427 | $0.0001885 | $0.0002427 | $1.08 | $110,240 |
| 2015-12-18 | $0.0002428 | $0.0002449 | $0.0002426 | $0.0002449 | $0.2451 | $111,258 |
| 2015-12-19 | $0.0002451 | $0.0002456 | $0.0002437 | $0.0002449 | $1.01 | $111,275 |
| 2015-12-20 | $0.0002450 | $0.0002662 | $0.0002302 | $0.0002662 | $0.3994 | $120,959 |
| 2015-12-21 | $0.0002662 | $0.0002663 | $0.0002463 | $0.0002472 | $0.9882 | $112,310 |
| 2015-12-22 | $0.0002470 | $0.0002484 | $0.0002466 | $0.0002475 | $1.48 | $112,435 |
| 2015-12-23 | $0.0002470 | $0.0002477 | $0.0002444 | $0.0002451 | $4.37 | $111,366 |
| 2015-12-24 | $0.0002455 | $0.0002618 | $0.0002455 | $0.0002618 | $0.07853 | $118,930 |
| 2015-12-25 | $0.0002621 | $0.0002621 | $0.0002456 | $0.0002460 | $1.48 | $111,753 |
| 2015-12-26 | $0.0002461 | $0.0002470 | $0.0002191 | $0.0002239 | $1.34 | $101,719 |
| 2015-12-28 | $0.0002273 | $0.0002771 | $0.0002265 | $0.0002745 | $103.04 | $124,719 |
| 2015-12-29 | $0.0002745 | $0.0002760 | $0.0002674 | $0.0002674 | $0.01322 | $121,486 |
| 2015-12-30 | $0.0002677 | $0.0002987 | $0.0002677 | $0.0002942 | $2.94 | $133,657 |
| 2015-12-31 | $0.0002944 | $0.0002944 | $0.0002665 | $0.0002669 | $26.71 | $121,271 |