FunKeyPay FNK
Xếp hạng #?
14:21:15 14/06/2021
FunKeyPay (FNK)
Không theo dõi
Lịch sử giá FunKeyPay (FNK) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.00004098 | $0.00005318 | $0.00003979 | $0.00005310 | $11.68 | $0 |
| 2020-10-02 | $0.00005310 | $0.00005329 | $0.00004074 | $0.00004125 | $44.42 | $0 |
| 2020-10-03 | $0.00004125 | $0.00004125 | $0.00004002 | $0.00004009 | $4.22 | $0 |
| 2020-10-04 | $0.00004009 | $0.00004061 | $0.00004003 | $0.00004054 | $0 | $0 |
| 2020-10-05 | $0.00004057 | $0.00005157 | $0.00004053 | $0.00004209 | $3,217.54 | $0 |
| 2020-10-06 | $0.00004209 | $0.00004628 | $0.00004106 | $0.00004136 | $3,507.90 | $0 |
| 2020-10-07 | $0.00004136 | $0.00004379 | $0.00004119 | $0.00004374 | $7,900.24 | $0 |
| 2020-10-08 | $0.00004374 | $0.00004488 | $0.00004331 | $0.00004475 | $4,933.84 | $0 |
| 2020-10-09 | $0.00004475 | $0.00004551 | $0.00004084 | $0.00004094 | $88.52 | $0 |
| 2020-10-10 | $0.00004094 | $0.00004669 | $0.00004091 | $0.00004632 | $1,818.06 | $0 |
| 2020-10-11 | $0.00004632 | $0.00004686 | $0.00004628 | $0.00004668 | $0 | $0 |
| 2020-10-12 | $0.00004668 | $0.00004679 | $0.00004496 | $0.00004622 | $6,110.58 | $0 |
| 2020-10-13 | $0.00004622 | $0.00004622 | $0.00004528 | $0.00004570 | $3,940.58 | $0 |
| 2020-10-14 | $0.00004570 | $0.00004616 | $0.00004523 | $0.00004572 | $2,856.91 | $0 |
| 2020-10-15 | $0.00004572 | $0.00004628 | $0.00004521 | $0.00004598 | $3,568.02 | $0 |
| 2020-10-16 | $0.00004598 | $0.00004616 | $0.00004489 | $0.00004529 | $34,628.73 | $0 |
| 2020-10-17 | $0.00004529 | $0.00004555 | $0.00004514 | $0.00004543 | $3,886.76 | $0 |
| 2020-10-18 | $0.00004543 | $0.00004593 | $0.00004539 | $0.00004593 | $0 | $0 |
| 2020-10-19 | $0.00004593 | $0.00005413 | $0.00004563 | $0.00005401 | $7,578.90 | $0 |
| 2020-10-20 | $0.00005401 | $0.00005441 | $0.00005269 | $0.00005362 | $6,799.73 | $0 |
| 2020-10-21 | $0.00005362 | $0.00005933 | $0.00005120 | $0.00005129 | $15,035.93 | $0 |
| 2020-10-22 | $0.00005129 | $0.00005265 | $0.00005087 | $0.00005186 | $245.64 | $0 |
| 2020-10-23 | $0.00005186 | $0.00005206 | $0.00005101 | $0.00005171 | $34.64 | $0 |
| 2020-10-24 | $0.00005173 | $0.00005258 | $0.00005154 | $0.00005245 | $0 | $0 |
| 2020-10-25 | $0.00005243 | $0.00005332 | $0.00005164 | $0.00005210 | $0 | $0 |
| 2020-10-26 | $0.00005213 | $0.00005290 | $0.00005129 | $0.00005229 | $23,776.93 | $0 |
| 2020-10-27 | $0.00005230 | $0.00005504 | $0.00005224 | $0.00005455 | $53,338.90 | $0 |
| 2020-10-28 | $0.00005462 | $0.00005535 | $0.00005173 | $0.00005309 | $40,712.06 | $0 |
| 2020-10-29 | $0.00005309 | $0.00005445 | $0.00005192 | $0.00005380 | $37,930.47 | $0 |
| 2020-10-30 | $0.00005375 | $0.00005461 | $0.00005254 | $0.00005427 | $50,302.07 | $0 |
| 2020-10-31 | $0.00005419 | $0.00005611 | $0.00005383 | $0.00005512 | $37,460.36 | $0 |