FIMKrypto FIMK
Xếp hạng #?
23:34:04 05/04/2018
FIMKrypto (FIMK)
Không hoạt động
Lịch sử giá FIMKrypto (FIMK) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-01 | $0.0002670 | $0.0002705 | $0.0002651 | $0.0002685 | $21.49 | $121,965 |
| 2016-01-04 | $0.0003231 | $0.0003259 | $0.0003230 | $0.0003248 | $8.84 | $147,579 |
| 2016-01-05 | $0.0003248 | $0.0003256 | $0.0003233 | $0.0003235 | $8.80 | $146,961 |
| 2016-01-06 | $0.0003228 | $0.0003234 | $0.0003166 | $0.0003166 | $5.61 | $143,850 |
| 2016-01-07 | $0.0003159 | $0.0003398 | $0.0003159 | $0.0003397 | $9.22 | $154,343 |
| 2016-01-08 | $0.0003397 | $0.0003883 | $0.0002468 | $0.0003808 | $936.34 | $172,999 |
| 2016-01-09 | $0.0003807 | $0.0003819 | $0.0003754 | $0.0003760 | $23.31 | $170,811 |
| 2016-01-10 | $0.0003760 | $0.0003766 | $0.0003347 | $0.0003374 | $19.28 | $153,285 |
| 2016-01-11 | $0.0003376 | $0.0003495 | $0.0003336 | $0.0003453 | $0.6906 | $156,878 |
| 2016-01-12 | $0.0003453 | $0.0003751 | $0.0002450 | $0.0003689 | $66.05 | $167,588 |
| 2016-01-13 | $0.0003657 | $0.0003657 | $0.0003421 | $0.0003465 | $1.20 | $157,412 |
| 2016-01-14 | $0.0003470 | $0.0003483 | $0.0003463 | $0.0003463 | $0.08658 | $157,332 |
| 2016-01-15 | $0.0002886 | $0.0003226 | $0.0002886 | $0.0002938 | $19.39 | $133,457 |
| 2016-01-16 | $0.0002927 | $0.0003048 | $0.0002103 | $0.0002249 | $34.03 | $102,159 |
| 2016-01-17 | $0.0002248 | $0.0002268 | $0.0002205 | $0.0002247 | $0.7864 | $102,085 |
| 2016-01-19 | $0.0002470 | $0.0003019 | $0.0002470 | $0.0003007 | $18.65 | $136,631 |
| 2016-01-20 | $0.0003003 | $0.0003487 | $0.0002975 | $0.0003459 | $8.46 | $157,128 |
| 2016-01-21 | $0.0003446 | $0.0003468 | $0.0003251 | $0.0003272 | $6.13 | $148,633 |
| 2016-01-22 | $0.0003282 | $0.0003370 | $0.0003115 | $0.0003172 | $6.34 | $144,099 |
| 2016-01-23 | $0.0003175 | $0.0003710 | $0.0003174 | $0.0003684 | $98.35 | $167,354 |
| 2016-01-24 | $0.0003681 | $0.0005508 | $0.0003399 | $0.0004637 | $295.73 | $210,654 |
| 2016-01-25 | $0.0004634 | $0.0004634 | $0.0002861 | $0.0003135 | $81.69 | $142,426 |
| 2016-01-26 | $0.0003134 | $0.0003149 | $0.0002552 | $0.0002943 | $11.04 | $133,707 |
| 2016-01-27 | $0.0002941 | $0.0002970 | $0.0002287 | $0.0002766 | $32.85 | $125,651 |
| 2016-01-28 | $0.0002765 | $0.0003412 | $0.0001794 | $0.0003385 | $101.53 | $153,776 |
| 2016-01-29 | $0.0003385 | $0.0003545 | $0.0002089 | $0.0002127 | $13.38 | $96,649.26 |
| 2016-01-30 | $0.0002125 | $0.0002476 | $0.0002108 | $0.0002458 | $0.9833 | $111,677 |
| 2016-01-31 | $0.0002459 | $0.0002472 | $0.0002448 | $0.0002449 | $0.7347 | $111,268 |