FLiK FLIK
Xếp hạng #?
12:43:16 17/09/2020
FLiK (FLIK)
Không hoạt động
Lịch sử giá FLiK (FLIK) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.008376 | $0.009077 | $0.008085 | $0.009011 | $246.94 | $541,783 |
| 2018-07-02 | $0.009012 | $0.01027 | $0.008505 | $0.01014 | $648.31 | $609,594 |
| 2018-07-03 | $0.01009 | $0.01043 | $0.009585 | $0.009624 | $77.57 | $578,636 |
| 2018-07-04 | $0.009620 | $0.01019 | $0.007947 | $0.009860 | $946.53 | $592,805 |
| 2018-07-05 | $0.009881 | $0.009980 | $0.008541 | $0.008628 | $423.88 | $518,755 |
| 2018-07-06 | $0.008627 | $0.009138 | $0.008525 | $0.009123 | $183.96 | $548,479 |
| 2018-07-07 | $0.009107 | $0.009165 | $0.008799 | $0.009134 | $548.33 | $549,192 |
| 2018-07-08 | $0.009124 | $0.009193 | $0.009068 | $0.009124 | $30.61 | $548,552 |
| 2018-07-09 | $0.009122 | $0.009142 | $0.007767 | $0.007801 | $769.59 | $469,007 |
| 2018-07-10 | $0.007795 | $0.009364 | $0.007440 | $0.009213 | $4.80 | $553,925 |
| 2018-07-11 | $0.009213 | $0.009436 | $0.007482 | $0.007542 | $1,019.82 | $453,431 |
| 2018-07-12 | $0.007540 | $0.007540 | $0.007273 | $0.007421 | $1.48 | $446,204 |
| 2018-07-13 | $0.007429 | $0.007457 | $0.007294 | $0.007380 | $15.06 | $443,715 |
| 2018-07-14 | $0.007360 | $0.007453 | $0.007316 | $0.007395 | $31.62 | $444,624 |
| 2018-07-15 | $0.007393 | $0.007483 | $0.007369 | $0.007480 | $31.98 | $449,727 |
| 2018-07-16 | $0.007540 | $0.008032 | $0.007523 | $0.008032 | $59.06 | $482,925 |
| 2018-07-17 | $0.008012 | $0.008779 | $0.007926 | $0.008647 | $319.41 | $519,885 |
| 2018-07-18 | $0.008643 | $0.009074 | $0.008585 | $0.008703 | $1,068.67 | $523,281 |
| 2018-07-19 | $0.008699 | $0.009234 | $0.008610 | $0.009184 | $3.67 | $552,170 |
| 2018-07-20 | $0.009191 | $0.01106 | $0.008823 | $0.008876 | $162.13 | $533,682 |
| 2018-07-21 | $0.008874 | $0.008925 | $0.008679 | $0.008812 | $378.00 | $529,796 |
| 2018-07-22 | $0.008809 | $0.01337 | $0.008777 | $0.01315 | $126.54 | $790,723 |
| 2018-07-23 | $0.01314 | $0.01348 | $0.009111 | $0.009401 | $158.77 | $565,197 |
| 2018-07-24 | $0.009414 | $0.009966 | $0.006949 | $0.009624 | $110.48 | $578,656 |
| 2018-07-25 | $0.009451 | $0.009960 | $0.009366 | $0.009727 | $766.98 | $584,848 |
| 2018-07-26 | $0.009724 | $0.009869 | $0.005276 | $0.005329 | $447.40 | $320,409 |
| 2018-07-27 | $0.005326 | $0.005350 | $0.005247 | $0.005247 | $1.86 | $315,476 |
| 2018-07-28 | $0.009731 | $0.009850 | $0.009707 | $0.009823 | $0.8841 | $590,608 |
| 2018-07-29 | $0.009863 | $0.009928 | $0.006537 | $0.006572 | $16.41 | $395,109 |
| 2018-07-30 | $0.006575 | $0.009257 | $0.006471 | $0.009257 | $2.40 | $556,583 |
| 2018-07-31 | $0.009240 | $0.009240 | $0.006974 | $0.007043 | $75.49 | $423,467 |