FNKOS FNKOS
Xếp hạng #?
15:46:07 08/01/2021
FNKOS (FNKOS)
Không theo dõi
Lịch sử giá FNKOS (FNKOS) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.004678 | $0.004805 | $0.004661 | $0.004796 | $0 | $747,101 |
| 2020-11-02 | $0.004796 | $0.004879 | $0.004610 | $0.004636 | $0 | $722,200 |
| 2020-11-03 | $0.004636 | $0.004713 | $0.004493 | $0.004690 | $0 | $730,598 |
| 2020-11-04 | $0.004690 | $0.004933 | $0.004572 | $0.004861 | $0 | $757,282 |
| 2020-11-05 | $0.004866 | $0.005052 | $0.004807 | $0.005010 | $0 | $780,516 |
| 2020-11-06 | $0.005010 | $0.005520 | $0.004997 | $0.005502 | $0 | $857,132 |
| 2020-11-07 | $0.005502 | $0.005635 | $0.005184 | $0.005272 | $0 | $821,306 |
| 2020-11-08 | $0.005272 | $0.005539 | $0.005241 | $0.005488 | $0 | $854,938 |
| 2020-11-09 | $0.005488 | $0.005534 | $0.005265 | $0.005375 | $0 | $837,277 |
| 2020-11-10 | $0.005374 | $0.005490 | $0.005319 | $0.005441 | $0 | $847,687 |
| 2020-11-11 | $0.005441 | $0.005730 | $0.005439 | $0.005602 | $0 | $872,674 |
| 2020-11-12 | $0.005602 | $0.005659 | $0.005470 | $0.005578 | $0 | $868,974 |
| 2020-11-13 | $0.005578 | $0.005750 | $0.005533 | $0.005743 | $0 | $894,659 |
| 2020-11-14 | $0.005743 | $0.005749 | $0.005481 | $0.005568 | $0 | $867,330 |
| 2020-11-15 | $0.005568 | $0.005578 | $0.005327 | $0.005415 | $0 | $843,640 |
| 2020-11-16 | $0.005415 | $0.005612 | $0.005391 | $0.005565 | $0 | $866,913 |
| 2020-11-17 | $0.005619 | $0.005835 | $0.005575 | $0.005812 | $0 | $905,430 |
| 2020-11-18 | $0.005812 | $0.005953 | $0.005637 | $0.005801 | $0 | $903,719 |
| 2020-11-19 | $0.005802 | $0.005809 | $0.005635 | $0.005707 | $0 | $889,036 |
| 2020-11-20 | $0.005707 | $0.006215 | $0.005707 | $0.006168 | $0 | $960,897 |
| 2020-11-21 | $0.006168 | $0.006658 | $0.006101 | $0.006649 | $0 | $1,035,745 |
| 2020-11-22 | $0.006649 | $0.007010 | $0.006226 | $0.006753 | $0 | $1,052,021 |
| 2020-11-23 | $0.006753 | $0.007381 | $0.006670 | $0.007364 | $0 | $1,147,186 |
| 2020-11-24 | $0.007362 | $0.007516 | $0.007185 | $0.007306 | $0 | $1,138,182 |
| 2020-11-25 | $0.007307 | $0.007322 | $0.006772 | $0.006907 | $0 | $1,075,976 |
| 2020-11-26 | $0.006905 | $0.006965 | $0.005875 | $0.006276 | $0 | $977,634 |
| 2020-11-27 | $0.006277 | $0.006422 | $0.006017 | $0.006261 | $0 | $975,314 |
| 2020-11-28 | $0.006262 | $0.006631 | $0.006148 | $0.006514 | $0 | $1,014,726 |
| 2020-11-29 | $0.006513 | $0.006977 | $0.006437 | $0.006967 | $0 | $1,085,357 |
| 2020-11-30 | $0.006967 | $0.007444 | $0.006916 | $0.007438 | $0 | $1,158,724 |