FLiK FLIK
Xếp hạng #?
12:43:16 17/09/2020
FLiK (FLIK)
Không hoạt động
Lịch sử giá FLiK (FLIK) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.0003806 | $0.0004893 | $0.0003248 | $0.0004874 | $30.00 | $29,302.61 |
| 2019-01-02 | $0.0004897 | $0.0007571 | $0.0002702 | $0.0002754 | $1.65 | $16,561.02 |
| 2019-01-03 | $0.0002755 | $0.0005199 | $0.0002738 | $0.0005121 | $0.5859 | $30,791.01 |
| 2019-01-04 | $0.0005124 | $0.0007830 | $0.0003411 | $0.0003483 | $211.67 | $20,938.16 |
| 2019-01-05 | $0.0003478 | $0.0003866 | $0.0003131 | $0.0003822 | $2.75 | $22,980.63 |
| 2019-01-06 | $0.0003822 | $0.0003979 | $0.0003751 | $0.0003818 | $1.38 | $22,953.40 |
| 2019-01-07 | $0.0003821 | $0.0003834 | $0.0003790 | $0.0003790 | $0 | $22,789.28 |
| 2019-01-08 | $0.0003790 | $0.0003790 | $0.0003790 | $0.0003790 | $0 | $22,789.28 |
| 2019-01-09 | $0.0003790 | $0.0003790 | $0.0003790 | $0.0003790 | $0 | $22,789.28 |
| 2019-01-10 | $0.0003790 | $0.0003790 | $0.0002815 | $0.0002832 | $23.45 | $17,028.07 |
| 2019-01-11 | $0.0002831 | $0.0002854 | $0.0001704 | $0.0001704 | $0 | $10,243.87 |
| 2019-01-12 | $0.0001704 | $0.0002559 | $0.0001704 | $0.0001828 | $3.17 | $10,991.36 |
| 2019-01-13 | $0.0001826 | $0.0003302 | $0.0001819 | $0.0003191 | $2.27 | $19,185.29 |
| 2019-01-14 | $0.0003193 | $0.0003236 | $0.00003688 | $0.00003699 | $125.02 | $2,224.25 |
| 2019-01-15 | $0.00003697 | $0.0002964 | $0.00003693 | $0.0002904 | $0.3630 | $17,462.01 |
| 2019-01-16 | $0.0002899 | $0.0002924 | $0.0001920 | $0.0001970 | $2.56 | $11,844.00 |
| 2019-01-17 | $0.0001969 | $0.0005085 | $0.0001931 | $0.0002301 | $3.66 | $13,831.88 |
| 2019-01-18 | $0.0002299 | $0.0002302 | $0.0001939 | $0.0001951 | $7.16 | $11,729.33 |
| 2019-01-19 | $0.0001956 | $0.0002019 | $0.0001951 | $0.0001999 | $4.00 | $12,021.68 |
| 2019-01-20 | $0.0001998 | $0.0002035 | $0.0001911 | $0.0002035 | $0 | $12,233.41 |
| 2019-01-21 | $0.0002035 | $0.0002035 | $0.0002035 | $0.0002035 | $0 | $12,233.41 |
| 2019-01-22 | $0.0002035 | $0.0002035 | $0.0002035 | $0.0002035 | $0 | $12,233.41 |
| 2019-01-23 | $0.0002035 | $0.0002035 | $0.0001368 | $0.0001383 | $16.19 | $8,315.14 |
| 2019-01-24 | $0.0001384 | $0.0002011 | $0.0001383 | $0.0001408 | $39.31 | $8,468.10 |
| 2019-01-25 | $0.0001410 | $0.0001414 | $0.0001393 | $0.0001397 | $0 | $8,396.32 |
| 2019-01-26 | $0.0001397 | $0.0001397 | $0.0001076 | $0.0001080 | $0.4429 | $6,492.59 |
| 2019-01-27 | $0.0001080 | $0.0001083 | $0.0001070 | $0.0001070 | $0 | $6,435.84 |
| 2019-01-28 | $0.0001070 | $0.0001070 | $0.0001070 | $0.0001070 | $0 | $6,435.84 |
| 2019-01-29 | $0.0001070 | $0.0001070 | $0.0001070 | $0.0001070 | $0 | $6,435.84 |
| 2019-01-30 | $0.0001070 | $0.0001070 | $0.0001070 | $0.0001070 | $0 | $6,435.84 |
| 2019-01-31 | $0.0001070 | $0.0001070 | $0.0001070 | $0.0001070 | $0 | $6,435.84 |