FIMKrypto FIMK
Xếp hạng #?
23:34:04 05/04/2018
FIMKrypto (FIMK)
Không hoạt động
Lịch sử giá FIMKrypto (FIMK) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.003164 | $0.005310 | $0.003130 | $0.005296 | $431.78 | $3,055,857 |
| 2017-07-02 | $0.005295 | $0.005428 | $0.003669 | $0.003723 | $18.62 | $2,148,211 |
| 2017-07-03 | $0.003709 | $0.003721 | $0.003189 | $0.003280 | $50.59 | $1,892,333 |
| 2017-07-04 | $0.003272 | $0.003384 | $0.001310 | $0.002306 | $155.68 | $1,330,821 |
| 2017-07-05 | $0.002305 | $0.002305 | $0.001284 | $0.001559 | $380.28 | $899,602 |
| 2017-07-06 | $0.001560 | $0.001607 | $0.001516 | $0.001600 | $1,098.83 | $923,294 |
| 2017-07-07 | $0.001590 | $0.001594 | $0.001472 | $0.001500 | $542.36 | $865,351 |
| 2017-07-08 | $0.001501 | $0.001525 | $0.001484 | $0.001524 | $375.20 | $879,084 |
| 2017-07-09 | $0.001374 | $0.001453 | $0.001304 | $0.001350 | $1,030.81 | $779,141 |
| 2017-07-10 | $0.001353 | $0.001436 | $0.001186 | $0.001243 | $1,000.27 | $717,234 |
| 2017-07-11 | $0.001240 | $0.001303 | $0.001179 | $0.001228 | $880.11 | $708,792 |
| 2017-07-12 | $0.001222 | $0.001321 | $0.001162 | $0.001240 | $937.64 | $715,451 |
| 2017-07-13 | $0.001241 | $0.001358 | $0.001209 | $0.001242 | $1,370.03 | $716,438 |
| 2017-07-14 | $0.001241 | $0.001341 | $0.001132 | $0.001200 | $882.87 | $692,463 |
| 2017-07-15 | $0.001198 | $0.001220 | $0.001042 | $0.001075 | $768.21 | $620,407 |
| 2017-07-16 | $0.001072 | $0.001127 | $0.0009736 | $0.001059 | $738.00 | $610,921 |
| 2017-07-17 | $0.001058 | $0.002625 | $0.001039 | $0.002040 | $1,388.33 | $1,176,962 |
| 2017-07-18 | $0.002045 | $0.002168 | $0.001406 | $0.001517 | $1,300.27 | $875,529 |
| 2017-07-19 | $0.001520 | $0.001995 | $0.001299 | $0.001606 | $1,091.55 | $926,687 |
| 2017-07-20 | $0.001308 | $0.002117 | $0.001308 | $0.001912 | $1,390.12 | $1,102,962 |
| 2017-07-21 | $0.001926 | $0.002133 | $0.001519 | $0.001974 | $1,307.38 | $1,139,111 |
| 2017-07-22 | $0.001974 | $0.002216 | $0.001591 | $0.002038 | $1,439.13 | $1,175,895 |
| 2017-07-23 | $0.002038 | $0.002174 | $0.001315 | $0.001322 | $1,397.92 | $762,679 |
| 2017-07-24 | $0.001320 | $0.001745 | $0.001310 | $0.001462 | $3,000.99 | $843,310 |
| 2017-07-25 | $0.001461 | $0.001604 | $0.001078 | $0.001356 | $909.86 | $782,603 |
| 2017-07-26 | $0.001357 | $0.001508 | $0.001001 | $0.001183 | $931.87 | $682,770 |
| 2017-07-27 | $0.001187 | $0.001537 | $0.001187 | $0.001486 | $1,078.03 | $857,238 |
| 2017-07-28 | $0.001490 | $0.001680 | $0.001285 | $0.001508 | $1,118.93 | $869,927 |
| 2017-07-29 | $0.001502 | $0.001801 | $0.001173 | $0.001359 | $989.65 | $784,178 |
| 2017-07-30 | $0.001359 | $0.001653 | $0.001152 | $0.001477 | $1,211.14 | $852,369 |
| 2017-07-31 | $0.001479 | $0.001667 | $0.001440 | $0.001659 | $1,158.67 | $957,441 |