FIMKrypto FIMK
Xếp hạng #?
23:34:04 05/04/2018
FIMKrypto (FIMK)
Không hoạt động
Lịch sử giá FIMKrypto (FIMK) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.0002811 | $0.0003504 | $0.0002811 | $0.0003468 | $32.59 | $157,571 |
| 2016-02-02 | $0.0003469 | $0.0003493 | $0.0003468 | $0.0003487 | $0.3338 | $158,428 |
| 2016-02-03 | $0.0003287 | $0.0003549 | $0.0003282 | $0.0003515 | $14.78 | $159,686 |
| 2016-02-04 | $0.0003515 | $0.0003562 | $0.0003515 | $0.0003562 | $12.47 | $161,807 |
| 2016-02-05 | $0.0003520 | $0.0003559 | $0.0002892 | $0.0002896 | $10.83 | $131,587 |
| 2016-02-06 | $0.0002899 | $0.0002900 | $0.0001834 | $0.0001845 | $20.23 | $83,809.06 |
| 2016-02-07 | $0.0001845 | $0.0003199 | $0.0001841 | $0.0002071 | $2.17 | $94,093.76 |
| 2016-02-08 | $0.0002071 | $0.0002462 | $0.0002053 | $0.0002054 | $5.11 | $93,302.35 |
| 2016-02-09 | $0.0002054 | $0.0002059 | $0.0001878 | $0.0001880 | $0.2846 | $85,426.41 |
| 2016-02-10 | $0.0001880 | $0.0001965 | $0.0001634 | $0.0001641 | $46.78 | $74,549.74 |
| 2016-02-11 | $0.0001641 | $0.0001708 | $0.0001634 | $0.0001708 | $0.8541 | $77,601.35 |
| 2016-02-12 | $0.0001708 | $0.0002116 | $0.0001602 | $0.0001614 | $49.58 | $73,304.47 |
| 2016-02-13 | $0.0001614 | $0.0001626 | $0.00009670 | $0.0001368 | $864.92 | $62,143.87 |
| 2016-02-14 | $0.0001372 | $0.0001411 | $0.0001372 | $0.0001406 | $0.06156 | $63,853.89 |
| 2016-02-15 | $0.0001426 | $0.0001552 | $0.0001327 | $0.0001390 | $20.98 | $63,127.45 |
| 2016-02-16 | $0.0001390 | $0.0001510 | $0.0001259 | $0.0001263 | $21.19 | $57,394.04 |
| 2016-02-17 | $0.0001263 | $0.0001474 | $0.0001058 | $0.0001457 | $1,558.56 | $66,196.78 |
| 2016-02-18 | $0.0001457 | $0.0001568 | $0.0001260 | $0.0001267 | $3,019.10 | $57,555.78 |
| 2016-02-19 | $0.0001267 | $0.0001480 | $0.0001253 | $0.0001262 | $249.07 | $57,351.79 |
| 2016-02-20 | $0.0001262 | $0.0001414 | $0.0001262 | $0.0001403 | $0.9819 | $63,723.96 |
| 2016-02-21 | $0.0001399 | $0.0001434 | $0.0001373 | $0.0001392 | $0.9742 | $63,228.31 |
| 2016-02-22 | $0.0001437 | $0.0001536 | $0.0001431 | $0.0001530 | $2.75 | $69,506.43 |
| 2016-02-23 | $0.0001532 | $0.0001743 | $0.0001507 | $0.0001724 | $75.43 | $78,324.61 |
| 2016-02-24 | $0.0001725 | $0.0001743 | $0.0001697 | $0.0001737 | $43.85 | $78,892.96 |
| 2016-02-25 | $0.0001529 | $0.0001530 | $0.0001518 | $0.0001528 | $0.4585 | $69,441.01 |
| 2016-02-26 | $0.0001528 | $0.0001853 | $0.0001518 | $0.0001853 | $7.60 | $84,200.22 |
| 2016-02-27 | $0.0001858 | $0.0002124 | $0.0001841 | $0.0002120 | $10.60 | $96,302.16 |
| 2016-02-28 | $0.0002119 | $0.0002120 | $0.0001947 | $0.0001951 | $53.05 | $88,635.66 |
| 2016-02-29 | $0.0001951 | $0.0002208 | $0.0001943 | $0.0002191 | $83.25 | $99,529.59 |