FLiK FLIK
Xếp hạng #?
12:43:16 17/09/2020
FLiK (FLIK)
Không hoạt động
Lịch sử giá FLiK (FLIK) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-07 | $0.03903 | $0.06195 | $0.03903 | $0.04953 | $562,676 | $0 |
| 2017-10-08 | $0.04944 | $0.04999 | $0.03574 | $0.04083 | $375,014 | $0 |
| 2017-10-09 | $0.04084 | $0.05831 | $0.03742 | $0.05503 | $1,323,510 | $0 |
| 2017-10-10 | $0.05504 | $0.1413 | $0.05408 | $0.1411 | $3,054,050 | $0 |
| 2017-10-11 | $0.1418 | $0.1677 | $0.09636 | $0.1259 | $2,649,800 | $0 |
| 2017-10-12 | $0.1261 | $0.1363 | $0.1052 | $0.1187 | $923,470 | $0 |
| 2017-10-13 | $0.1189 | $0.1258 | $0.08564 | $0.1119 | $431,215 | $0 |
| 2017-10-14 | $0.1116 | $0.1618 | $0.1006 | $0.1606 | $729,039 | $0 |
| 2017-10-15 | $0.1555 | $0.1879 | $0.1542 | $0.1825 | $1,015,500 | $0 |
| 2017-10-16 | $0.1826 | $0.2818 | $0.1497 | $0.2682 | $2,530,870 | $0 |
| 2017-10-17 | $0.2714 | $0.3560 | $0.2186 | $0.2454 | $3,374,880 | $0 |
| 2017-10-18 | $0.2592 | $0.2858 | $0.1495 | $0.1752 | $2,641,260 | $0 |
| 2017-10-19 | $0.1677 | $0.2125 | $0.1555 | $0.2058 | $1,004,740 | $0 |
| 2017-10-20 | $0.2087 | $0.2192 | $0.1094 | $0.1180 | $1,545,740 | $0 |
| 2017-10-21 | $0.1281 | $0.1439 | $0.08171 | $0.08724 | $655,156 | $0 |
| 2017-10-22 | $0.09709 | $0.1294 | $0.08903 | $0.1083 | $480,171 | $0 |
| 2017-10-23 | $0.1140 | $0.1140 | $0.06330 | $0.08124 | $358,898 | $4,884,610 |
| 2017-10-24 | $0.08155 | $0.08928 | $0.06577 | $0.07505 | $235,860 | $4,512,324 |
| 2017-10-25 | $0.07454 | $0.07468 | $0.04778 | $0.06044 | $295,347 | $3,633,617 |
| 2017-10-26 | $0.06042 | $0.07646 | $0.05674 | $0.06197 | $162,754 | $3,725,702 |
| 2017-10-27 | $0.05982 | $0.07451 | $0.05047 | $0.05810 | $97,201.00 | $3,493,066 |
| 2017-10-28 | $0.05825 | $0.06378 | $0.04409 | $0.05045 | $98,814.60 | $3,033,396 |
| 2017-10-29 | $0.05007 | $0.05445 | $0.04314 | $0.04412 | $90,211.10 | $2,652,621 |
| 2017-10-30 | $0.04387 | $0.04778 | $0.03264 | $0.03481 | $80,992.10 | $2,093,176 |
| 2017-10-31 | $0.03471 | $0.07663 | $0.03471 | $0.06127 | $76,766.40 | $3,683,610 |