FIMKrypto FIMK
Xếp hạng #?
23:34:04 05/04/2018
FIMKrypto (FIMK)
Không hoạt động
Lịch sử giá FIMKrypto (FIMK) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.001544 | $0.001863 | $0.001094 | $0.001202 | $746.82 | $693,444 |
| 2017-12-02 | $0.001201 | $0.001885 | $0.001201 | $0.001554 | $257.72 | $896,394 |
| 2017-12-03 | $0.001658 | $0.004735 | $0.001658 | $0.004641 | $151.08 | $2,677,630 |
| 2017-12-04 | $0.004656 | $0.004818 | $0.004510 | $0.004818 | $2.33 | $2,780,095 |
| 2017-12-05 | $0.004828 | $0.004914 | $0.001844 | $0.003401 | $220.46 | $1,962,254 |
| 2017-12-06 | $0.003393 | $0.005512 | $0.003393 | $0.005504 | $186.16 | $3,175,724 |
| 2017-12-07 | $0.005494 | $0.006739 | $0.003741 | $0.004294 | $1,304.08 | $2,477,456 |
| 2017-12-08 | $0.004304 | $0.006506 | $0.002896 | $0.006506 | $130.32 | $3,753,732 |
| 2017-12-09 | $0.006499 | $0.006595 | $0.005412 | $0.005985 | $0.09945 | $3,453,205 |
| 2017-12-10 | $0.006009 | $0.006009 | $0.005813 | $0.005839 | $0.09703 | $3,369,292 |
| 2017-12-15 | $0.007231 | $0.007254 | $0.006968 | $0.007045 | $41.88 | $4,064,796 |
| 2017-12-16 | $0.007055 | $0.007847 | $0.006965 | $0.007785 | $8.05 | $4,491,998 |
| 2017-12-17 | $0.007786 | $0.007982 | $0.007547 | $0.007630 | $13.11 | $4,402,343 |
| 2017-12-18 | $0.007653 | $0.007653 | $0.003959 | $0.004094 | $26.57 | $2,362,049 |
| 2017-12-19 | $0.004097 | $0.007627 | $0.004029 | $0.007193 | $2.87 | $4,150,596 |
| 2017-12-20 | $0.007336 | $0.007336 | $0.006529 | $0.006809 | $8.88 | $3,928,801 |
| 2017-12-21 | $0.006827 | $0.007201 | $0.006240 | $0.006391 | $41.76 | $3,687,827 |
| 2017-12-22 | $0.006413 | $0.006477 | $0.004607 | $0.005513 | $167.12 | $3,181,200 |
| 2017-12-23 | $0.005565 | $0.006303 | $0.005487 | $0.005835 | $18.92 | $3,366,620 |
| 2017-12-24 | $0.005899 | $0.005899 | $0.005075 | $0.005620 | $18.23 | $3,242,939 |
| 2017-12-25 | $0.005778 | $0.006008 | $0.005586 | $0.005778 | $21.01 | $3,334,175 |
| 2017-12-26 | $0.005773 | $0.006688 | $0.005749 | $0.006356 | $31.65 | $3,667,216 |
| 2017-12-27 | $0.006360 | $0.006650 | $0.005912 | $0.006244 | $31.10 | $3,603,025 |
| 2017-12-28 | $0.006231 | $0.006837 | $0.002979 | $0.003131 | $171.42 | $1,806,740 |
| 2017-12-29 | $0.003154 | $0.006166 | $0.002920 | $0.006022 | $9.75 | $3,474,878 |
| 2017-12-30 | $0.006007 | $0.006009 | $0.005045 | $0.005326 | $14.01 | $3,073,398 |
| 2017-12-31 | $0.005269 | $0.005902 | $0.005217 | $0.005772 | $6.28 | $3,330,234 |