FIMKrypto FIMK
Xếp hạng #?
23:34:04 05/04/2018
FIMKrypto (FIMK)
Không hoạt động
Lịch sử giá FIMKrypto (FIMK) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.0005648 | $0.001045 | $0.0004779 | $0.0009232 | $326.98 | $532,672 |
| 2017-10-02 | $0.0009228 | $0.0009737 | $0.0003980 | $0.0009246 | $341.80 | $533,477 |
| 2017-10-03 | $0.0009246 | $0.001010 | $0.0003011 | $0.0009481 | $336.42 | $547,077 |
| 2017-10-04 | $0.0009503 | $0.001641 | $0.0003810 | $0.001181 | $364.84 | $681,402 |
| 2017-10-05 | $0.001182 | $0.001511 | $0.0005413 | $0.001169 | $578.11 | $674,790 |
| 2017-10-06 | $0.001169 | $0.001679 | $0.0007434 | $0.0007434 | $699.11 | $428,954 |
| 2017-10-07 | $0.0007437 | $0.001305 | $0.0006514 | $0.001248 | $353.51 | $719,842 |
| 2017-10-08 | $0.001244 | $0.001250 | $0.0006682 | $0.001012 | $353.70 | $584,131 |
| 2017-10-09 | $0.001013 | $0.001148 | $0.0008745 | $0.0009573 | $117.39 | $552,369 |
| 2017-10-10 | $0.0009572 | $0.001571 | $0.0009457 | $0.001286 | $517.03 | $742,120 |
| 2017-10-11 | $0.001286 | $0.001338 | $0.0009922 | $0.001013 | $152.95 | $584,304 |
| 2017-10-12 | $0.001014 | $0.001627 | $0.001011 | $0.001627 | $269.20 | $938,902 |
| 2017-10-13 | $0.001632 | $0.001881 | $0.001148 | $0.001300 | $566.26 | $750,366 |
| 2017-10-14 | $0.001301 | $0.001586 | $0.001069 | $0.001110 | $672.85 | $640,331 |
| 2017-10-15 | $0.001112 | $0.001521 | $0.001044 | $0.001081 | $346.89 | $623,927 |
| 2017-10-16 | $0.001081 | $0.001431 | $0.001074 | $0.001329 | $662.68 | $766,822 |
| 2017-10-17 | $0.001329 | $0.001475 | $0.001056 | $0.001344 | $593.85 | $775,540 |
| 2017-10-18 | $0.001344 | $0.001396 | $0.0009756 | $0.001061 | $551.89 | $612,219 |
| 2017-10-19 | $0.001062 | $0.001430 | $0.001055 | $0.001426 | $619.31 | $822,659 |
| 2017-10-20 | $0.001426 | $0.001514 | $0.001076 | $0.001204 | $455.30 | $694,460 |
| 2017-10-21 | $0.001201 | $0.001409 | $0.001095 | $0.001323 | $322.39 | $763,152 |
| 2017-10-22 | $0.001263 | $0.001381 | $0.001042 | $0.001198 | $465.82 | $691,130 |
| 2017-10-23 | $0.001196 | $0.001348 | $0.001108 | $0.001176 | $192.29 | $678,384 |
| 2017-10-24 | $0.001173 | $0.001303 | $0.001015 | $0.001103 | $276.04 | $636,563 |
| 2017-10-25 | $0.001104 | $0.001126 | $0.001076 | $0.001106 | $10.84 | $637,942 |
| 2017-10-29 | $0.001271 | $0.001493 | $0.001193 | $0.001486 | $520.52 | $857,602 |
| 2017-10-30 | $0.001478 | $0.001599 | $0.001328 | $0.001599 | $399.07 | $922,434 |
| 2017-10-31 | $0.001593 | $0.001622 | $0.001401 | $0.001548 | $306.33 | $893,019 |