FunKeyPay FNK
Xếp hạng #?
14:21:15 14/06/2021
FunKeyPay (FNK)
Không theo dõi
Lịch sử giá FunKeyPay (FNK) 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 | $0.00007850 | $0.00007861 | $0.00005139 | $0.00005641 | $6,992.46 | $0 |
| 2020-12-02 | $0.00005641 | $0.00006597 | $0.00005504 | $0.00005762 | $18,694.94 | $0 |
| 2020-12-03 | $0.00005761 | $0.00005781 | $0.00005488 | $0.00005638 | $21,421.27 | $0 |
| 2020-12-04 | $0.00005640 | $0.00005658 | $0.00005422 | $0.00005440 | $31,724.52 | $0 |
| 2020-12-05 | $0.00005424 | $0.00005557 | $0.00005391 | $0.00005552 | $13,452.85 | $0 |
| 2020-12-06 | $0.00005555 | $0.00005757 | $0.00005480 | $0.00005608 | $21,830.87 | $0 |
| 2020-12-07 | $0.00005608 | $0.00005629 | $0.00005490 | $0.00005567 | $23,296.43 | $0 |
| 2020-12-08 | $0.00005566 | $0.00005592 | $0.00004787 | $0.00005132 | $5,846.97 | $0 |
| 2020-12-09 | $0.00005130 | $0.00005140 | $0.00004843 | $0.00005009 | $17,105.75 | $0 |
| 2020-12-10 | $0.00005010 | $0.00005010 | $0.00004848 | $0.00004931 | $22,431.54 | $0 |
| 2020-12-11 | $0.00004932 | $0.00004932 | $0.00004758 | $0.00004875 | $22,219.59 | $0 |
| 2020-12-12 | $0.00004876 | $0.00005108 | $0.00004028 | $0.00005077 | $17,125.00 | $0 |
| 2020-12-13 | $0.00005077 | $0.00005233 | $0.00005058 | $0.00005168 | $14,874.11 | $0 |
| 2020-12-14 | $0.00005168 | $0.00005212 | $0.00005133 | $0.00005197 | $0 | $0 |
| 2020-12-15 | $0.00005197 | $0.00005380 | $0.00004048 | $0.00004855 | $13,555.42 | $0 |
| 2020-12-16 | $0.00004855 | $0.00005365 | $0.00004825 | $0.00005332 | $13,289.39 | $0 |
| 2020-12-17 | $0.00005327 | $0.00005559 | $0.00003141 | $0.00003876 | $10,904.00 | $0 |
| 2020-12-18 | $0.00003879 | $0.00003944 | $0.00002912 | $0.00003008 | $10,044.31 | $0 |
| 2020-12-19 | $0.00003008 | $0.00003018 | $0.00002511 | $0.00002626 | $7,614.77 | $0 |
| 2020-12-20 | $0.00002626 | $0.00002663 | $0.00002546 | $0.00002582 | $4,177.32 | $0 |
| 2020-12-21 | $0.00002583 | $0.00002647 | $0.00002438 | $0.00002516 | $1,186.64 | $0 |
| 2020-12-22 | $0.00002509 | $0.00002536 | $0.00002243 | $0.00002378 | $14,504.52 | $0 |
| 2020-12-23 | $0.00002378 | $0.00002835 | $0.00002283 | $0.00002324 | $15,246.71 | $0 |
| 2020-12-24 | $0.00002324 | $0.00002574 | $0.00002132 | $0.00002373 | $5,137.71 | $0 |
| 2020-12-25 | $0.00002374 | $0.00002471 | $0.00002346 | $0.00002467 | $19,701.96 | $0 |
| 2020-12-26 | $0.00002466 | $0.00002672 | $0.00002452 | $0.00002643 | $21,663.25 | $0 |
| 2020-12-27 | $0.00002644 | $0.00002829 | $0.00002592 | $0.00002628 | $12,168.43 | $0 |
| 2020-12-28 | $0.00002627 | $0.00002728 | $0.00002387 | $0.00002438 | $912.99 | $0 |
| 2020-12-29 | $0.00002438 | $0.00002463 | $0.00002339 | $0.00002463 | $903.23 | $0 |
| 2020-12-30 | $0.00002463 | $0.00002801 | $0.00002462 | $0.00002594 | $899.30 | $0 |
| 2020-12-31 | $0.00002595 | $0.00002632 | $0.00002256 | $0.00002321 | $10,105.28 | $0 |