FIMKrypto FIMK
Xếp hạng #?
23:34:04 05/04/2018
FIMKrypto (FIMK)
Không hoạt động
Lịch sử giá FIMKrypto (FIMK) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.005794 | $0.005798 | $0.005351 | $0.005515 | $6.00 | $3,182,169 |
| 2018-01-02 | $0.005578 | $0.006282 | $0.005510 | $0.006013 | $22.64 | $3,469,511 |
| 2018-01-03 | $0.005992 | $0.006121 | $0.002267 | $0.006110 | $6.09 | $3,525,256 |
| 2018-01-04 | $0.006143 | $0.006282 | $0.005802 | $0.006282 | $6.22 | $3,624,616 |
| 2018-01-05 | $0.006283 | $0.007017 | $0.006181 | $0.006958 | $86.16 | $4,014,735 |
| 2018-01-06 | $0.006963 | $0.007045 | $0.006678 | $0.007026 | $12.50 | $4,054,248 |
| 2018-01-07 | $0.007021 | $0.007021 | $0.006485 | $0.006656 | $11.84 | $3,840,549 |
| 2018-01-08 | $0.006647 | $0.006672 | $0.003160 | $0.003639 | $187.35 | $2,099,835 |
| 2018-01-09 | $0.003633 | $0.003692 | $0.001912 | $0.003128 | $15.97 | $1,804,761 |
| 2018-01-10 | $0.003132 | $0.006190 | $0.003016 | $0.006190 | $32.41 | $3,571,532 |
| 2018-01-11 | $0.006183 | $0.006205 | $0.005400 | $0.005533 | $2.12 | $3,192,492 |
| 2018-01-12 | $0.005569 | $0.005875 | $0.005405 | $0.005749 | $2.21 | $3,317,044 |
| 2018-01-13 | $0.005742 | $0.005926 | $0.002410 | $0.002440 | $42.55 | $1,407,759 |
| 2018-01-14 | $0.002441 | $0.005726 | $0.002420 | $0.003179 | $257.17 | $1,834,488 |
| 2018-01-15 | $0.003156 | $0.005866 | $0.003139 | $0.005490 | $10.47 | $3,167,646 |
| 2018-01-16 | $0.005497 | $0.005497 | $0.004224 | $0.004776 | $66.17 | $2,755,705 |
| 2018-01-17 | $0.004752 | $0.005230 | $0.004231 | $0.005044 | $73.89 | $2,910,290 |
| 2018-01-18 | $0.005063 | $0.005503 | $0.001688 | $0.001709 | $57.61 | $986,389 |
| 2018-01-19 | $0.001692 | $0.001803 | $0.001654 | $0.001720 | $57.97 | $992,563 |
| 2018-01-20 | $0.005106 | $0.005437 | $0.005082 | $0.005180 | $64.56 | $2,988,722 |
| 2018-01-21 | $0.005192 | $0.005192 | $0.004365 | $0.004674 | $6.59 | $2,697,029 |
| 2018-01-22 | $0.004738 | $0.004865 | $0.004214 | $0.004846 | $8.22 | $2,796,297 |
| 2018-01-23 | $0.004833 | $0.005086 | $0.004465 | $0.004841 | $6.90 | $2,793,424 |
| 2018-01-24 | $0.004838 | $0.005112 | $0.001113 | $0.001123 | $39.30 | $647,815 |
| 2018-01-25 | $0.001141 | $0.001588 | $0.001108 | $0.001567 | $0.01567 | $903,941 |
| 2018-01-26 | $0.001562 | $0.001689 | $0.001526 | $0.001670 | $113.34 | $963,575 |
| 2018-01-27 | $0.001669 | $0.001714 | $0.001638 | $0.001688 | $112.77 | $973,868 |