FIMKrypto FIMK
Xếp hạng #?
23:34:04 05/04/2018
FIMKrypto (FIMK)
Không hoạt động
Lịch sử giá FIMKrypto (FIMK) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.0004544 | $0.0004600 | $0.0003531 | $0.0003998 | $57.48 | $181,655 |
| 2016-04-02 | $0.0004000 | $0.0004038 | $0.0003706 | $0.0003998 | $11.99 | $181,628 |
| 2016-04-03 | $0.0003998 | $0.0004003 | $0.0003994 | $0.0003996 | $11.99 | $181,549 |
| 2016-04-04 | $0.0004424 | $0.0005104 | $0.0003667 | $0.0005064 | $189.20 | $230,075 |
| 2016-04-05 | $0.0005046 | $0.0006079 | $0.0004082 | $0.0004085 | $69.09 | $185,570 |
| 2016-04-06 | $0.0004081 | $0.0005217 | $0.0004064 | $0.0004233 | $94.41 | $192,290 |
| 2016-04-07 | $0.0004234 | $0.0005169 | $0.0004231 | $0.0005072 | $59.36 | $230,417 |
| 2016-04-08 | $0.0005073 | $0.0005274 | $0.0005070 | $0.0005169 | $102.32 | $234,837 |
| 2016-04-09 | $0.0005170 | $0.0005563 | $0.0005028 | $0.0005032 | $191.85 | $228,630 |
| 2016-04-10 | $0.0005033 | $0.0005561 | $0.0004761 | $0.0005507 | $93.16 | $250,202 |
| 2016-04-11 | $0.0005508 | $0.0005514 | $0.0003699 | $0.0003703 | $146.77 | $168,211 |
| 2016-04-12 | $0.0003703 | $0.0005532 | $0.0003695 | $0.0005444 | $215.03 | $247,340 |
| 2016-04-13 | $0.0005442 | $0.0005461 | $0.0004278 | $0.0004280 | $72.33 | $194,446 |
| 2016-04-14 | $0.0004280 | $0.0005096 | $0.0004240 | $0.0004963 | $94.32 | $225,457 |
| 2016-04-15 | $0.0004964 | $0.0004987 | $0.0004291 | $0.0004298 | $194.06 | $195,241 |
| 2016-04-16 | $0.0004297 | $0.0004975 | $0.0004290 | $0.0004950 | $235.70 | $224,876 |
| 2016-04-17 | $0.0004952 | $0.0004961 | $0.0004269 | $0.0004273 | $524.41 | $194,113 |
| 2016-04-18 | $0.0004274 | $0.0004293 | $0.0003847 | $0.0003857 | $25.61 | $175,214 |
| 2016-04-19 | $0.0003857 | $0.0004796 | $0.0003857 | $0.0004791 | $7.43 | $217,664 |
| 2016-04-20 | $0.0004791 | $0.0004808 | $0.0004401 | $0.0004458 | $0.4458 | $202,524 |
| 2016-04-21 | $0.0004458 | $0.003353 | $0.0002878 | $0.0008447 | $519.31 | $383,754 |
| 2016-04-22 | $0.0008449 | $0.004506 | $0.0004331 | $0.0005257 | $67.08 | $238,828 |
| 2016-04-23 | $0.0005257 | $0.0005257 | $0.0004007 | $0.0004013 | $7.95 | $182,305 |
| 2016-04-24 | $0.0004013 | $0.0004786 | $0.0004013 | $0.0004633 | $0.9513 | $210,460 |
| 2016-04-25 | $0.0004631 | $0.0004853 | $0.0004611 | $0.0004808 | $7.39 | $218,428 |
| 2016-04-26 | $0.0004799 | $0.0005139 | $0.0003199 | $0.0005078 | $167.95 | $230,679 |
| 2016-04-27 | $0.0005077 | $0.0005087 | $0.0004663 | $0.0004663 | $2.80 | $211,864 |
| 2016-04-28 | $0.0004669 | $0.0004712 | $0.0004420 | $0.0004446 | $0.4446 | $201,971 |
| 2016-04-29 | $0.0004445 | $0.0004508 | $0.0004416 | $0.0004497 | $0.2249 | $204,310 |
| 2016-04-30 | $0.0004770 | $0.0004774 | $0.0004701 | $0.0004706 | $1.18 | $213,814 |