FLiK FLIK
Xếp hạng #?
12:43:16 17/09/2020
FLiK (FLIK)
Không hoạt động
Lịch sử giá FLiK (FLIK) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.0002452 | $0.0002452 | $0.0002452 | $0.0002452 | $0 | $14,741.58 |
| 2019-03-02 | $0.0002452 | $0.0002452 | $0.0002452 | $0.0002452 | $0 | $14,741.58 |
| 2019-03-03 | $0.0002452 | $0.0002452 | $0.0002452 | $0.0002452 | $0 | $14,741.58 |
| 2019-03-04 | $0.0002452 | $0.0002452 | $0.0002452 | $0.0002452 | $0 | $14,741.58 |
| 2019-03-05 | $0.0002452 | $0.0002452 | $0.0001915 | $0.0001957 | $0.05891 | $11,764.61 |
| 2019-03-06 | $0.0001960 | $0.0002737 | $0.0001932 | $0.0002731 | $7.80 | $16,418.82 |
| 2019-03-07 | $0.0002734 | $0.0002749 | $0.0002333 | $0.0002344 | $10.35 | $14,091.24 |
| 2019-03-08 | $0.0002346 | $0.0002368 | $0.0002108 | $0.0002125 | $21.55 | $12,776.66 |
| 2019-03-09 | $0.0002123 | $0.0002172 | $0.0002121 | $0.0002164 | $0 | $13,011.87 |
| 2019-03-10 | $0.0002164 | $0.0002164 | $0.0002164 | $0.0002164 | $0 | $13,011.87 |
| 2019-03-11 | $0.0002164 | $0.0002164 | $0.0002164 | $0.0002164 | $0 | $13,011.87 |
| 2019-03-12 | $0.0002164 | $0.0002164 | $0.0002164 | $0.0002164 | $0 | $13,011.87 |
| 2019-03-13 | $0.0002164 | $0.0004167 | $0.0002039 | $0.0004146 | $1.89 | $24,928.87 |
| 2019-03-14 | $0.0004144 | $0.0004687 | $0.0004130 | $0.0004687 | $0 | $28,179.81 |
| 2019-03-15 | $0.0004687 | $0.0004687 | $0.0004687 | $0.0004687 | $0 | $28,179.81 |
| 2019-03-16 | $0.0004687 | $0.0004687 | $0.0001615 | $0.0001621 | $57.01 | $9,748.80 |
| 2019-03-17 | $0.0001622 | $0.0001655 | $0.0001602 | $0.0001648 | $0 | $9,906.55 |
| 2019-03-18 | $0.0001648 | $0.0001648 | $0.0001648 | $0.0001648 | $0 | $9,906.55 |
| 2019-03-19 | $0.0001648 | $0.0001648 | $0.0001648 | $0.0001648 | $0 | $9,906.55 |
| 2019-03-20 | $0.0001648 | $0.0001648 | $0.0001221 | $0.0001223 | $11.22 | $7,351.08 |
| 2019-03-21 | $0.0001224 | $0.0001229 | $0.0001199 | $0.0001208 | $0 | $7,265.43 |
| 2019-03-22 | $0.0001208 | $0.0001210 | $0.0001204 | $0.0001206 | $1.15 | $7,249.55 |
| 2019-03-23 | $0.0001205 | $0.0001215 | $0.0001202 | $0.0001203 | $0 | $7,232.22 |
| 2019-03-24 | $0.0001203 | $0.0001203 | $0.0001203 | $0.0001203 | $0 | $7,232.22 |
| 2019-03-25 | $0.0001203 | $0.0001203 | $0.0001203 | $0.0001203 | $0 | $7,232.22 |
| 2019-03-26 | $0.0001203 | $0.0001203 | $0.0001203 | $0.0001203 | $0 | $7,232.22 |
| 2019-03-27 | $0.0001203 | $0.0001203 | $0.0001203 | $0.0001203 | $0 | $7,232.22 |
| 2019-03-28 | $0.0001203 | $0.0001203 | $0.0001203 | $0.0001203 | $0 | $7,232.22 |
| 2019-03-29 | $0.0001203 | $0.0004662 | $0.0001203 | $0.0004643 | $27.39 | $27,917.00 |
| 2019-03-30 | $0.0004636 | $0.0005417 | $0.0004513 | $0.0004526 | $7.03 | $27,211.47 |
| 2019-03-31 | $0.0004526 | $0.0004529 | $0.0003799 | $0.0003824 | $0.1338 | $22,989.39 |