FLiK FLIK
Xếp hạng #?
12:43:16 17/09/2020
FLiK (FLIK)
Không hoạt động
Lịch sử giá FLiK (FLIK) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.004886 | $0.004989 | $0.003203 | $0.003511 | $243.75 | $211,098 |
| 2018-09-02 | $0.003513 | $0.004389 | $0.003486 | $0.003534 | $177.51 | $212,464 |
| 2018-09-03 | $0.003533 | $0.004220 | $0.003424 | $0.003438 | $292.01 | $206,714 |
| 2018-09-04 | $0.003438 | $0.003489 | $0.003300 | $0.003309 | $91.25 | $198,968 |
| 2018-09-05 | $0.003312 | $0.003322 | $0.002368 | $0.002368 | $57.06 | $142,386 |
| 2018-09-06 | $0.002369 | $0.003126 | $0.002225 | $0.003124 | $131.52 | $187,844 |
| 2018-09-07 | $0.003121 | $0.003135 | $0.002679 | $0.002709 | $64.49 | $162,855 |
| 2018-09-08 | $0.002712 | $0.002731 | $0.002710 | $0.002731 | $65.02 | $164,187 |
| 2018-09-09 | $0.001916 | $0.001991 | $0.001915 | $0.001942 | $26.63 | $116,747 |
| 2018-09-10 | $0.001941 | $0.001970 | $0.001941 | $0.001961 | $26.89 | $117,877 |
| 2018-09-11 | $0.002790 | $0.004144 | $0.002759 | $0.004114 | $221.20 | $247,373 |
| 2018-09-12 | $0.004115 | $0.004123 | $0.002564 | $0.002598 | $71.71 | $156,203 |
| 2018-09-13 | $0.002600 | $0.002636 | $0.002600 | $0.002624 | $57.34 | $157,737 |
| 2018-09-14 | $0.003776 | $0.003794 | $0.003049 | $0.003055 | $15.95 | $183,670 |
| 2018-09-15 | $0.003051 | $0.003084 | $0.002501 | $0.002517 | $5.58 | $151,354 |
| 2018-09-16 | $0.002523 | $0.003118 | $0.002457 | $0.003116 | $2.77 | $187,326 |
| 2018-09-18 | $0.003736 | $0.003757 | $0.003736 | $0.003746 | $4.64 | $225,216 |
| 2018-09-19 | $0.003748 | $0.003751 | $0.003197 | $0.003307 | $23.17 | $198,833 |
| 2018-09-20 | $0.003309 | $0.003420 | $0.003245 | $0.003317 | $97.17 | $199,442 |
| 2018-09-21 | $0.003318 | $0.003442 | $0.003313 | $0.003371 | $10.13 | $202,649 |
| 2018-09-22 | $0.003373 | $0.003398 | $0.003263 | $0.003352 | $99.07 | $201,560 |
| 2018-09-23 | $0.003354 | $0.003360 | $0.003347 | $0.003348 | $98.94 | $201,301 |
| 2018-09-24 | $0.002355 | $0.002355 | $0.002229 | $0.002242 | $0.1121 | $134,803 |
| 2018-09-25 | $0.002243 | $0.002243 | $0.002033 | $0.002058 | $6.62 | $123,731 |
| 2018-09-26 | $0.002055 | $0.002072 | $0.002042 | $0.002070 | $1.29 | $124,455 |
| 2018-09-27 | $0.002139 | $0.002216 | $0.002139 | $0.002203 | $10.37 | $132,458 |
| 2018-09-28 | $0.002204 | $0.003829 | $0.002204 | $0.003781 | $124.41 | $227,344 |
| 2018-09-29 | $0.003779 | $0.003779 | $0.002027 | $0.002435 | $85.30 | $146,414 |
| 2018-09-30 | $0.002433 | $0.004489 | $0.002418 | $0.003107 | $14.62 | $186,831 |