FIMKrypto FIMK
Xếp hạng #?
23:34:04 05/04/2018
FIMKrypto (FIMK)
Không hoạt động
Lịch sử giá FIMKrypto (FIMK) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.0004707 | $0.0004746 | $0.0004696 | $0.0004697 | $1.88 | $213,413 |
| 2016-05-02 | $0.0004699 | $0.0004705 | $0.0004418 | $0.0004446 | $6.67 | $201,986 |
| 2016-05-03 | $0.0004447 | $0.0004556 | $0.0004426 | $0.0004548 | $1.59 | $206,630 |
| 2016-05-04 | $0.0004548 | $0.0004549 | $0.0003057 | $0.0004423 | $137.42 | $200,922 |
| 2016-05-05 | $0.0004423 | $0.0004440 | $0.0003984 | $0.0004435 | $20.65 | $201,489 |
| 2016-05-06 | $0.0004435 | $0.0004568 | $0.0004426 | $0.0004560 | $7.30 | $207,157 |
| 2016-05-07 | $0.0004550 | $0.0004561 | $0.0004528 | $0.0004538 | $4.43 | $206,185 |
| 2016-05-08 | $0.0002746 | $0.0002752 | $0.0002746 | $0.0002752 | $33.84 | $125,008 |
| 2016-05-09 | $0.0002751 | $0.0003931 | $0.0002743 | $0.0003914 | $7.05 | $177,810 |
| 2016-05-10 | $0.0003914 | $0.0003926 | $0.0001611 | $0.0002929 | $42.56 | $133,077 |
| 2016-05-11 | $0.0002931 | $0.0002949 | $0.0002931 | $0.0002946 | $3.04 | $133,845 |
| 2016-05-12 | $0.0003410 | $0.0004547 | $0.0003410 | $0.0004547 | $69.93 | $206,590 |
| 2016-05-13 | $0.0004548 | $0.0004551 | $0.0004308 | $0.0004511 | $48.27 | $204,949 |
| 2016-05-14 | $0.0004511 | $0.0004523 | $0.0004502 | $0.0004509 | $0.9019 | $204,863 |
| 2016-05-15 | $0.0002965 | $0.0003440 | $0.0002509 | $0.0003432 | $53.20 | $155,939 |
| 2016-05-16 | $0.0003432 | $0.0004348 | $0.0003171 | $0.0003180 | $58.83 | $144,476 |
| 2016-05-17 | $0.0003179 | $0.0003866 | $0.0003177 | $0.0003857 | $0.7872 | $175,246 |
| 2016-05-18 | $0.0003857 | $0.0004415 | $0.0003232 | $0.0003232 | $109.52 | $146,811 |
| 2016-05-19 | $0.0003226 | $0.0003262 | $0.0002917 | $0.0002917 | $42.38 | $132,527 |
| 2016-05-20 | $0.0002440 | $0.0002442 | $0.0002428 | $0.0002433 | $12.05 | $110,554 |
| 2016-05-21 | $0.0002435 | $0.0002441 | $0.0002429 | $0.0002438 | $0.002438 | $110,748 |
| 2016-05-22 | $0.0001551 | $0.0001551 | $0.0001537 | $0.0001538 | $67.65 | $69,875.33 |
| 2016-05-23 | $0.0001538 | $0.0002000 | $0.0001536 | $0.0001999 | $0.1486 | $90,828.62 |
| 2016-05-24 | $0.0001999 | $0.0002011 | $0.0001998 | $0.0002011 | $0.1495 | $91,361.53 |
| 2016-05-25 | $0.0002464 | $0.0003372 | $0.0002240 | $0.0003372 | $11.67 | $153,172 |
| 2016-05-26 | $0.0003372 | $0.0003854 | $0.0003359 | $0.0003854 | $10.64 | $175,078 |
| 2016-05-27 | $0.0003854 | $0.0004064 | $0.0003854 | $0.0004027 | $4.26 | $182,937 |
| 2016-05-28 | $0.0004024 | $0.0004160 | $0.0002746 | $0.0002918 | $4.96 | $132,588 |
| 2016-05-29 | $0.0002915 | $0.0003047 | $0.0002817 | $0.0003029 | $5.15 | $137,605 |
| 2016-05-31 | $0.0002864 | $0.0002929 | $0.0002864 | $0.0002923 | $1.18 | $132,790 |