FIMKrypto FIMK
Xếp hạng #?
23:34:04 05/04/2018
FIMKrypto (FIMK)
Không hoạt động
Lịch sử giá FIMKrypto (FIMK) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.001660 | $0.001660 | $0.001430 | $0.001474 | $1,092.28 | $850,574 |
| 2017-08-02 | $0.001474 | $0.001587 | $0.0007832 | $0.001377 | $985.14 | $794,287 |
| 2017-08-03 | $0.001379 | $0.001427 | $0.0006947 | $0.0008084 | $815.31 | $466,469 |
| 2017-08-04 | $0.0008082 | $0.001341 | $0.0006513 | $0.0008568 | $731.95 | $494,352 |
| 2017-08-05 | $0.0008564 | $0.001556 | $0.0006892 | $0.0009112 | $875.78 | $525,771 |
| 2017-08-06 | $0.0009114 | $0.001739 | $0.0009064 | $0.001710 | $291.06 | $986,966 |
| 2017-08-07 | $0.001707 | $0.001728 | $0.001692 | $0.001726 | $23.65 | $995,887 |
| 2017-08-08 | $0.002027 | $0.002035 | $0.0006510 | $0.001197 | $207.89 | $690,888 |
| 2017-08-09 | $0.001197 | $0.001563 | $0.0006248 | $0.001103 | $816.95 | $636,482 |
| 2017-08-10 | $0.001103 | $0.001574 | $0.0006521 | $0.001025 | $874.73 | $591,366 |
| 2017-08-11 | $0.001025 | $0.001610 | $0.0006507 | $0.001461 | $770.44 | $843,165 |
| 2017-08-12 | $0.001460 | $0.002415 | $0.001445 | $0.001936 | $425.26 | $1,116,891 |
| 2017-08-13 | $0.001934 | $0.002208 | $0.001610 | $0.001827 | $1,375.98 | $1,054,032 |
| 2017-08-14 | $0.001828 | $0.002586 | $0.001671 | $0.002115 | $1,461.60 | $1,220,111 |
| 2017-08-15 | $0.002120 | $0.002476 | $0.001268 | $0.001660 | $1,394.52 | $957,631 |
| 2017-08-16 | $0.001329 | $0.001782 | $0.001193 | $0.001405 | $1,063.91 | $810,466 |
| 2017-08-17 | $0.001403 | $0.001489 | $0.001175 | $0.001331 | $1,013.18 | $767,884 |
| 2017-08-18 | $0.001327 | $0.001387 | $0.001097 | $0.001110 | $879.59 | $640,619 |
| 2017-08-19 | $0.001109 | $0.001251 | $0.001089 | $0.001124 | $960.76 | $648,830 |
| 2017-08-20 | $0.001119 | $0.001313 | $0.001094 | $0.001222 | $770.28 | $704,927 |
| 2017-08-21 | $0.001217 | $0.001283 | $0.001115 | $0.001198 | $226.58 | $690,963 |
| 2017-08-22 | $0.001200 | $0.001314 | $0.001013 | $0.001146 | $877.32 | $661,501 |
| 2017-08-23 | $0.001144 | $0.001356 | $0.001104 | $0.001160 | $886.06 | $669,054 |
| 2017-08-24 | $0.001160 | $0.001315 | $0.0006213 | $0.001171 | $1,508.23 | $675,447 |
| 2017-08-25 | $0.001169 | $0.004014 | $0.001001 | $0.002314 | $1,433.97 | $1,335,258 |
| 2017-08-26 | $0.002315 | $0.002770 | $0.001520 | $0.001651 | $1,200.65 | $952,710 |
| 2017-08-27 | $0.001651 | $0.001918 | $0.001513 | $0.001609 | $838.78 | $928,222 |
| 2017-08-28 | $0.001607 | $0.001917 | $0.001469 | $0.001753 | $1,241.88 | $1,011,235 |
| 2017-08-29 | $0.001756 | $0.002400 | $0.001487 | $0.002208 | $1,387.70 | $1,274,078 |
| 2017-08-30 | $0.002205 | $0.002752 | $0.001145 | $0.001743 | $1,131.46 | $1,005,858 |
| 2017-08-31 | $0.001740 | $0.002205 | $0.001479 | $0.002132 | $1,285.70 | $1,230,053 |