FIMKrypto FIMK
Xếp hạng #?
23:34:04 05/04/2018
FIMKrypto (FIMK)
Không hoạt động
Lịch sử giá FIMKrypto (FIMK) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.002132 | $0.002267 | $0.001496 | $0.002164 | $1,195.55 | $1,248,523 |
| 2017-09-02 | $0.002167 | $0.002171 | $0.001444 | $0.001613 | $1,303.68 | $930,616 |
| 2017-09-03 | $0.001614 | $0.002017 | $0.001408 | $0.001431 | $1,229.99 | $825,930 |
| 2017-09-04 | $0.001432 | $0.001952 | $0.001306 | $0.001799 | $1,090.31 | $1,038,158 |
| 2017-09-05 | $0.001809 | $0.001912 | $0.001217 | $0.001369 | $1,074.05 | $789,712 |
| 2017-09-06 | $0.001370 | $0.002018 | $0.001148 | $0.001619 | $1,178.44 | $933,934 |
| 2017-09-07 | $0.001615 | $0.001968 | $0.001149 | $0.001390 | $1,010.71 | $801,956 |
| 2017-09-08 | $0.001390 | $0.001684 | $0.001119 | $0.001167 | $950.64 | $673,087 |
| 2017-09-09 | $0.001169 | $0.001335 | $0.001097 | $0.001172 | $714.02 | $676,515 |
| 2017-09-10 | $0.001169 | $0.001572 | $0.0009382 | $0.001150 | $958.24 | $663,267 |
| 2017-09-11 | $0.001148 | $0.001169 | $0.0009126 | $0.0009682 | $606.84 | $558,659 |
| 2017-09-12 | $0.0009691 | $0.001530 | $0.0009691 | $0.001084 | $322.31 | $625,329 |
| 2017-09-13 | $0.001080 | $0.001110 | $0.0008866 | $0.001086 | $732.51 | $626,425 |
| 2017-09-14 | $0.001086 | $0.001096 | $0.0007728 | $0.0008371 | $575.57 | $482,998 |
| 2017-09-15 | $0.0008436 | $0.001167 | $0.0006754 | $0.0008552 | $735.00 | $493,466 |
| 2017-09-16 | $0.0008530 | $0.001076 | $0.0008530 | $0.0009664 | $704.37 | $557,623 |
| 2017-09-17 | $0.0009658 | $0.001058 | $0.0009089 | $0.0009627 | $719.45 | $555,454 |
| 2017-09-18 | $0.0009607 | $0.001224 | $0.0009607 | $0.001105 | $805.03 | $637,682 |
| 2017-09-19 | $0.001108 | $0.001437 | $0.0009013 | $0.0009013 | $632.45 | $520,070 |
| 2017-09-20 | $0.0009001 | $0.001668 | $0.0008953 | $0.001365 | $904.68 | $787,323 |
| 2017-09-21 | $0.001358 | $0.001406 | $0.0009854 | $0.001160 | $780.91 | $669,325 |
| 2017-09-22 | $0.001159 | $0.001350 | $0.0009863 | $0.001049 | $798.45 | $605,318 |
| 2017-09-23 | $0.001046 | $0.001363 | $0.001017 | $0.001288 | $852.77 | $743,297 |
| 2017-09-24 | $0.001288 | $0.001360 | $0.0009968 | $0.001103 | $844.48 | $636,338 |
| 2017-09-25 | $0.001102 | $0.001270 | $0.0009950 | $0.001141 | $822.22 | $658,235 |
| 2017-09-26 | $0.001141 | $0.001259 | $0.001012 | $0.001014 | $780.18 | $585,002 |
| 2017-09-27 | $0.001011 | $0.001178 | $0.001011 | $0.001094 | $822.76 | $631,191 |
| 2017-09-28 | $0.001094 | $0.001215 | $0.001076 | $0.001175 | $805.46 | $678,050 |
| 2017-09-29 | $0.001174 | $0.001178 | $0.0009966 | $0.001001 | $571.82 | $577,674 |
| 2017-09-30 | $0.001001 | $0.001089 | $0.0005627 | $0.0005645 | $407.97 | $325,732 |