FIMKrypto FIMK
Xếp hạng #?
23:34:04 05/04/2018
FIMKrypto (FIMK)
Không hoạt động
Lịch sử giá FIMKrypto (FIMK) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.0002188 | $0.0002198 | $0.0002163 | $0.0002176 | $30.46 | $98,835.86 |
| 2016-03-02 | $0.0002176 | $0.0002180 | $0.0002061 | $0.0002115 | $16.21 | $96,080.91 |
| 2016-03-03 | $0.0002112 | $0.0002324 | $0.0002090 | $0.0002318 | $109.27 | $105,296 |
| 2016-03-04 | $0.0002318 | $0.0002751 | $0.0002312 | $0.0002674 | $1.07 | $121,466 |
| 2016-03-05 | $0.0002671 | $0.0002673 | $0.0002553 | $0.0002565 | $2.05 | $116,549 |
| 2016-03-06 | $0.0002564 | $0.0002645 | $0.0002438 | $0.0002438 | $35.05 | $110,777 |
| 2016-03-07 | $0.0002438 | $0.0002703 | $0.0002198 | $0.0002694 | $85.38 | $122,397 |
| 2016-03-08 | $0.0002693 | $0.0002706 | $0.0002594 | $0.0002601 | $6.92 | $118,148 |
| 2016-03-09 | $0.0002600 | $0.0003107 | $0.0002473 | $0.0002941 | $34.92 | $133,617 |
| 2016-03-10 | $0.0002941 | $0.0003131 | $0.0002928 | $0.0003128 | $1.88 | $142,128 |
| 2016-03-11 | $0.0003128 | $0.0003179 | $0.0003128 | $0.0003162 | $5.38 | $143,644 |
| 2016-03-12 | $0.0003163 | $0.0003163 | $0.0002838 | $0.0002841 | $43.90 | $129,088 |
| 2016-03-13 | $0.0002840 | $0.0003106 | $0.0002479 | $0.0003106 | $50.55 | $141,098 |
| 2016-03-14 | $0.0003105 | $0.0003125 | $0.0003105 | $0.0003118 | $19.27 | $141,674 |
| 2016-03-15 | $0.0003088 | $0.0003129 | $0.0003071 | $0.0003125 | $8.56 | $141,985 |
| 2016-03-16 | $0.0003126 | $0.0003509 | $0.0003119 | $0.0003503 | $53.46 | $159,166 |
| 2016-03-17 | $0.0003503 | $0.0003578 | $0.0003503 | $0.0003576 | $72.50 | $162,442 |
| 2016-03-18 | $0.0003575 | $0.0003593 | $0.0003493 | $0.0003523 | $3.22 | $160,048 |
| 2016-03-19 | $0.0003520 | $0.0003736 | $0.0003513 | $0.0003736 | $106.72 | $169,718 |
| 2016-03-20 | $0.0003735 | $0.0003897 | $0.0003628 | $0.0003892 | $194.19 | $176,804 |
| 2016-03-21 | $0.0003889 | $0.0003908 | $0.0003341 | $0.0003348 | $118.93 | $152,092 |
| 2016-03-22 | $0.0003348 | $0.0003969 | $0.0003294 | $0.0003804 | $198.53 | $172,818 |
| 2016-03-23 | $0.0003805 | $0.0003852 | $0.0003395 | $0.0003685 | $41.29 | $167,420 |
| 2016-03-24 | $0.0003687 | $0.0003893 | $0.0003331 | $0.0003331 | $46.30 | $151,335 |
| 2016-03-25 | $0.0003331 | $0.0003679 | $0.0003324 | $0.0003672 | $0.03121 | $166,803 |
| 2016-03-26 | $0.0003671 | $0.0003687 | $0.0003671 | $0.0003680 | $0.03128 | $167,188 |
| 2016-03-27 | $0.0003685 | $0.0003773 | $0.0003682 | $0.0003756 | $1.13 | $170,640 |
| 2016-03-28 | $0.0003756 | $0.0003756 | $0.0003744 | $0.0003749 | $1.13 | $170,320 |
| 2016-03-29 | $0.0003973 | $0.0003973 | $0.0003879 | $0.0003915 | $50.89 | $177,852 |
| 2016-03-30 | $0.0003915 | $0.0003953 | $0.0003896 | $0.0003941 | $3.59 | $179,055 |
| 2016-03-31 | $0.0003941 | $0.0005812 | $0.0003414 | $0.0004544 | $256.27 | $206,449 |