FunKeyPay FNK
Xếp hạng #?
14:21:15 14/06/2021
FunKeyPay (FNK)
Không theo dõi
Lịch sử giá FunKeyPay (FNK) Tháng 01/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-01 | $0.00002320 | $0.00002368 | $0.00001760 | $0.00001762 | $96.47 | $0 |
| 2021-01-02 | $0.00001762 | $0.00001989 | $0.00001745 | $0.00001925 | $0 | $0 |
| 2021-01-03 | $0.00001928 | $0.00002769 | $0.00001923 | $0.00002619 | $15.23 | $0 |
| 2021-01-04 | $0.00002623 | $0.00002675 | $0.00002298 | $0.00002557 | $10,793.67 | $0 |
| 2021-01-05 | $0.00002558 | $0.00002628 | $0.00001858 | $0.00002379 | $17,510.02 | $0 |
| 2021-01-06 | $0.00002379 | $0.00002582 | $0.00002346 | $0.00002580 | $24,708.45 | $0 |
| 2021-01-07 | $0.00002578 | $0.00002788 | $0.00002241 | $0.00002755 | $27,673.53 | $0 |
| 2021-01-08 | $0.00002756 | $0.00002936 | $0.00002579 | $0.00002857 | $27,579.36 | $0 |
| 2021-01-09 | $0.00002856 | $0.00002900 | $0.00002729 | $0.00002818 | $24,621.79 | $0 |
| 2021-01-10 | $0.00002818 | $0.00004065 | $0.00002519 | $0.00002686 | $19,584.06 | $0 |
| 2021-01-11 | $0.00002685 | $0.00003624 | $0.00002137 | $0.00002491 | $7,187.49 | $0 |
| 2021-01-12 | $0.00002487 | $0.00002560 | $0.00002289 | $0.00002373 | $135.74 | $0 |
| 2021-01-13 | $0.00002372 | $0.00003008 | $0.00002281 | $0.00002986 | $376.45 | $0 |
| 2021-01-14 | $0.00002984 | $0.0001064 | $0.00002974 | $0.00006663 | $2,403.55 | $0 |
| 2021-01-15 | $0.00006662 | $0.00008956 | $0.00006415 | $0.00008101 | $2,604.66 | $0 |
| 2021-01-16 | $0.00008102 | $0.00008330 | $0.00005701 | $0.00005793 | $28.97 | $0 |
| 2021-01-17 | $0.00005789 | $0.00005876 | $0.00005451 | $0.00005731 | $0 | $0 |
| 2021-01-18 | $0.00005724 | $0.00007792 | $0.00005593 | $0.00006978 | $1,102.67 | $0 |
| 2021-01-19 | $0.00006962 | $0.00007115 | $0.00006493 | $0.00006493 | $3,447.32 | $0 |
| 2021-01-20 | $0.00006493 | $0.00006548 | $0.00005371 | $0.00005700 | $1,148.66 | $0 |
| 2021-01-21 | $0.00005689 | $0.00006255 | $0.00004840 | $0.00004940 | $406.22 | $0 |
| 2021-01-22 | $0.00004931 | $0.00005124 | $0.00004633 | $0.00004941 | $3,167.64 | $0 |
| 2021-01-23 | $0.00004951 | $0.00005004 | $0.00004724 | $0.00004808 | $3,919.86 | $0 |
| 2021-01-24 | $0.00004809 | $0.00004942 | $0.00004666 | $0.00004847 | $0 | $0 |
| 2021-01-25 | $0.00004844 | $0.00005934 | $0.00004324 | $0.00005175 | $2,626.82 | $0 |
| 2021-01-26 | $0.00005179 | $0.00005506 | $0.00004730 | $0.00005216 | $0 | $0 |
| 2021-01-27 | $0.00005211 | $0.00005372 | $0.00004533 | $0.00004566 | $38,261.97 | $0 |
| 2021-01-28 | $0.00004565 | $0.00005373 | $0.00004398 | $0.00004684 | $32,182.79 | $0 |
| 2021-01-29 | $0.00004685 | $0.00006145 | $0.00004685 | $0.00005136 | $39,781.60 | $0 |
| 2021-01-30 | $0.00005148 | $0.00005225 | $0.00003719 | $0.00005145 | $32,653.78 | $0 |
| 2021-01-31 | $0.00005139 | $0.00005143 | $0.00004518 | $0.00004639 | $30,047.28 | $0 |