FNKOS FNKOS
Xếp hạng #?
15:46:07 08/01/2021
FNKOS (FNKOS)
Không theo dõi
Lịch sử giá FNKOS (FNKOS) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.007440 | $0.007685 | $0.006918 | $0.007109 | $0 | $1,107,498 |
| 2020-12-02 | $0.007107 | $0.007309 | $0.007003 | $0.007240 | $0 | $1,127,940 |
| 2020-12-03 | $0.007240 | $0.007532 | $0.007119 | $0.007463 | $0 | $1,162,585 |
| 2020-12-04 | $0.007462 | $0.007490 | $0.006888 | $0.006891 | $0 | $1,073,441 |
| 2020-12-05 | $0.006889 | $0.007218 | $0.006814 | $0.007218 | $0 | $1,124,369 |
| 2020-12-06 | $0.007219 | $0.007342 | $0.007071 | $0.007280 | $0 | $1,134,166 |
| 2020-12-07 | $0.007283 | $0.007295 | $0.007084 | $0.007162 | $0 | $1,115,754 |
| 2020-12-08 | $0.007161 | $0.007196 | $0.006685 | $0.006712 | $0 | $1,045,581 |
| 2020-12-09 | $0.006713 | $0.006985 | $0.006449 | $0.006939 | $0 | $1,080,940 |
| 2020-12-10 | $0.006939 | $0.006953 | $0.006652 | $0.006772 | $0 | $1,055,019 |
| 2020-12-11 | $0.006772 | $0.006781 | $0.006508 | $0.006604 | $0 | $1,028,725 |
| 2020-12-12 | $0.006604 | $0.006937 | $0.006597 | $0.006881 | $0 | $1,071,941 |
| 2020-12-13 | $0.006880 | $0.007185 | $0.006831 | $0.007134 | $0 | $1,111,410 |
| 2020-12-14 | $0.007135 | $0.007145 | $0.006983 | $0.007091 | $0 | $1,104,590 |
| 2020-12-15 | $0.007091 | $0.007215 | $0.007026 | $0.007132 | $0 | $1,110,964 |
| 2020-12-16 | $0.007131 | $0.007703 | $0.007043 | $0.007700 | $0 | $1,199,458 |
| 2020-12-17 | $0.007698 | $0.008153 | $0.007608 | $0.007781 | $0 | $1,212,124 |
| 2020-12-18 | $0.007779 | $0.008019 | $0.007652 | $0.007923 | $0 | $1,234,211 |
| 2020-12-19 | $0.007923 | $0.008092 | $0.007824 | $0.007978 | $0 | $1,242,882 |
| 2020-12-20 | $0.007978 | $0.007985 | $0.007563 | $0.007723 | $0 | $1,203,151 |
| 2020-12-21 | $0.007723 | $0.007827 | $0.007270 | $0.007379 | $0 | $1,149,555 |
| 2020-12-22 | $0.007379 | $0.007684 | $0.007134 | $0.007677 | $0 | $1,195,879 |
| 2020-12-23 | $0.007682 | $0.007709 | $0.006807 | $0.007064 | $0 | $1,100,466 |
| 2020-12-24 | $0.007063 | $0.007427 | $0.006880 | $0.007398 | $0 | $1,152,467 |
| 2020-12-25 | $0.007400 | $0.007660 | $0.007326 | $0.007580 | $0 | $1,180,769 |
| 2020-12-26 | $0.007580 | $0.007874 | $0.007471 | $0.007695 | $0 | $1,198,802 |
| 2020-12-27 | $0.007695 | $0.008597 | $0.007603 | $0.008263 | $0 | $1,287,165 |
| 2020-12-28 | $0.008260 | $0.009025 | $0.008260 | $0.008840 | $0 | $1,377,063 |
| 2020-12-29 | $0.008838 | $0.008929 | $0.005943 | $0.006146 | $0 | $957,468 |
| 2020-12-30 | $0.006145 | $0.006336 | $0.006056 | $0.006313 | $0 | $983,532 |
| 2020-12-31 | $0.006314 | $0.006336 | $0.006103 | $0.006200 | $0 | $965,852 |