FLiK FLIK
Xếp hạng #?
12:43:16 17/09/2020
FLiK (FLIK)
Không hoạt động
Lịch sử giá FLiK (FLIK) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.01880 | $0.02412 | $0.01855 | $0.02406 | $1,368.21 | $1,446,792 |
| 2018-06-02 | $0.02405 | $0.02420 | $0.01751 | $0.01756 | $2,144.41 | $1,055,495 |
| 2018-06-03 | $0.01756 | $0.02113 | $0.01755 | $0.02111 | $16,726.10 | $1,269,367 |
| 2018-06-04 | $0.02112 | $0.02118 | $0.01300 | $0.01305 | $4,899.92 | $784,476 |
| 2018-06-05 | $0.01305 | $0.01642 | $0.01155 | $0.01487 | $2,725.34 | $894,075 |
| 2018-06-06 | $0.01487 | $0.01534 | $0.007544 | $0.01224 | $5,728.75 | $735,860 |
| 2018-06-07 | $0.01225 | $0.01389 | $0.01152 | $0.01267 | $1,919.06 | $761,557 |
| 2018-06-08 | $0.01268 | $0.01270 | $0.01135 | $0.01221 | $117.86 | $734,026 |
| 2018-06-09 | $0.01220 | $0.01261 | $0.01220 | $0.01237 | $2,906.97 | $743,628 |
| 2018-06-10 | $0.01238 | $0.01367 | $0.01113 | $0.01367 | $501.75 | $821,692 |
| 2018-06-11 | $0.01369 | $0.01766 | $0.01349 | $0.01757 | $898.58 | $1,056,529 |
| 2018-06-12 | $0.01756 | $0.01756 | $0.01194 | $0.01202 | $5,591.60 | $722,434 |
| 2018-06-13 | $0.01205 | $0.01252 | $0.009367 | $0.009610 | $3,963.00 | $577,773 |
| 2018-06-14 | $0.009605 | $0.01324 | $0.009586 | $0.01318 | $162.19 | $792,214 |
| 2018-06-15 | $0.01315 | $0.01317 | $0.01014 | $0.01212 | $44.80 | $728,561 |
| 2018-06-16 | $0.01207 | $0.01420 | $0.01203 | $0.01406 | $2,046.71 | $845,525 |
| 2018-06-17 | $0.01410 | $0.01532 | $0.008229 | $0.008449 | $2,539.49 | $507,995 |
| 2018-06-18 | $0.008420 | $0.01110 | $0.008351 | $0.01008 | $442.86 | $606,191 |
| 2018-06-19 | $0.01008 | $0.01169 | $0.008245 | $0.01166 | $288.29 | $701,132 |
| 2018-06-20 | $0.01167 | $0.01170 | $0.01137 | $0.01157 | $14.43 | $695,733 |
| 2018-06-21 | $0.01157 | $0.01381 | $0.008911 | $0.01379 | $1,403.35 | $828,877 |
| 2018-06-22 | $0.01378 | $0.02268 | $0.01161 | $0.01891 | $146.65 | $1,136,891 |
| 2018-06-23 | $0.01892 | $0.02591 | $0.01888 | $0.02530 | $88.55 | $1,521,273 |
| 2018-06-25 | $0.009901 | $0.009901 | $0.008824 | $0.008997 | $921.30 | $540,949 |
| 2018-06-26 | $0.008997 | $0.01064 | $0.008937 | $0.01038 | $50.29 | $623,958 |
| 2018-06-27 | $0.01037 | $0.01043 | $0.006279 | $0.006380 | $788.05 | $383,588 |
| 2018-06-28 | $0.006382 | $0.008257 | $0.006334 | $0.007257 | $111.21 | $436,291 |
| 2018-06-29 | $0.007260 | $0.009635 | $0.006895 | $0.008055 | $271.46 | $484,323 |
| 2018-06-30 | $0.008066 | $0.008812 | $0.006879 | $0.008373 | $814.47 | $503,434 |