FIMKrypto FIMK
Xếp hạng #?
23:34:04 05/04/2018
FIMKrypto (FIMK)
Không hoạt động
Lịch sử giá FIMKrypto (FIMK) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.001547 | $0.001547 | $0.001152 | $0.001479 | $707.23 | $853,188 |
| 2017-11-02 | $0.001480 | $0.001615 | $0.001222 | $0.001477 | $793.92 | $852,132 |
| 2017-11-03 | $0.001475 | $0.001711 | $0.001097 | $0.001509 | $767.94 | $870,688 |
| 2017-11-04 | $0.001505 | $0.001636 | $0.001126 | $0.001330 | $644.75 | $767,612 |
| 2017-11-05 | $0.001328 | $0.001734 | $0.001174 | $0.001180 | $683.39 | $681,050 |
| 2017-11-06 | $0.001183 | $0.001633 | $0.001113 | $0.001324 | $650.09 | $764,145 |
| 2017-11-07 | $0.001322 | $0.001656 | $0.0007717 | $0.0007852 | $595.29 | $453,087 |
| 2017-11-08 | $0.0007828 | $0.01010 | $0.0007074 | $0.002243 | $1,453.31 | $1,293,950 |
| 2017-11-09 | $0.002240 | $0.006326 | $0.001366 | $0.006326 | $1,190.41 | $3,650,074 |
| 2017-11-10 | $0.006345 | $0.007580 | $0.003240 | $0.003959 | $2,755.03 | $2,284,367 |
| 2017-11-11 | $0.003945 | $0.007323 | $0.002621 | $0.004010 | $2,403.48 | $2,314,077 |
| 2017-11-12 | $0.004008 | $0.006883 | $0.002366 | $0.003107 | $2,182.73 | $1,792,753 |
| 2017-11-13 | $0.003112 | $0.009481 | $0.002650 | $0.005735 | $2,410.84 | $3,309,127 |
| 2017-11-14 | $0.005747 | $0.007191 | $0.002766 | $0.005682 | $1,706.36 | $3,278,592 |
| 2017-11-15 | $0.005686 | $0.007674 | $0.002569 | $0.002688 | $2,345.10 | $1,551,011 |
| 2017-11-16 | $0.002702 | $0.005172 | $0.002115 | $0.003457 | $483.05 | $1,994,890 |
| 2017-11-17 | $0.003452 | $0.006068 | $0.002217 | $0.005093 | $1,688.24 | $2,938,552 |
| 2017-11-18 | $0.005073 | $0.005602 | $0.001482 | $0.001482 | $1,582.55 | $855,271 |
| 2017-11-19 | $0.001480 | $0.003133 | $0.001310 | $0.002334 | $1,223.80 | $1,346,538 |
| 2017-11-20 | $0.002333 | $0.003211 | $0.0007211 | $0.003131 | $1,210.85 | $1,806,700 |
| 2017-11-21 | $0.003132 | $0.003188 | $0.001534 | $0.002509 | $1,177.89 | $1,447,860 |
| 2017-11-22 | $0.002515 | $0.004067 | $0.001460 | $0.002797 | $864.19 | $1,614,147 |
| 2017-11-23 | $0.002797 | $0.003519 | $0.001644 | $0.002978 | $1,299.20 | $1,718,193 |
| 2017-11-24 | $0.002974 | $0.003536 | $0.002332 | $0.002715 | $1,357.97 | $1,566,435 |
| 2017-11-25 | $0.002709 | $0.003744 | $0.002380 | $0.003237 | $1,542.88 | $1,867,885 |
| 2017-11-26 | $0.003236 | $0.003840 | $0.002046 | $0.002143 | $1,937.03 | $1,236,325 |
| 2017-11-27 | $0.002143 | $0.002238 | $0.0007690 | $0.001557 | $385.92 | $898,298 |
| 2017-11-28 | $0.001561 | $0.002383 | $0.001088 | $0.001590 | $835.21 | $917,466 |
| 2017-11-29 | $0.001588 | $0.002135 | $0.001092 | $0.001703 | $701.15 | $982,575 |
| 2017-11-30 | $0.001728 | $0.001869 | $0.001037 | $0.001552 | $692.77 | $895,632 |