FLiK FLIK
Xếp hạng #?
12:43:16 17/09/2020
FLiK (FLIK)
Không hoạt động
Lịch sử giá FLiK (FLIK) 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 | $0.06116 | $0.06707 | $0.04422 | $0.04830 | $82,187.60 | $2,904,064 |
| 2017-11-02 | $0.04842 | $0.05577 | $0.04649 | $0.04815 | $75,248.30 | $2,895,166 |
| 2017-11-03 | $0.04813 | $0.04825 | $0.03330 | $0.04090 | $51,773.40 | $2,458,992 |
| 2017-11-04 | $0.04081 | $0.04558 | $0.03623 | $0.03964 | $14,749.10 | $2,383,170 |
| 2017-11-05 | $0.03901 | $0.04644 | $0.03760 | $0.03975 | $25,255.70 | $2,390,145 |
| 2017-11-06 | $0.03984 | $0.05256 | $0.03739 | $0.04664 | $32,910.80 | $2,804,114 |
| 2017-11-07 | $0.04657 | $0.07322 | $0.04593 | $0.05601 | $95,927.50 | $3,367,726 |
| 2017-11-08 | $0.05584 | $0.06963 | $0.04970 | $0.05848 | $86,370.60 | $3,516,015 |
| 2017-11-09 | $0.05841 | $0.07146 | $0.05308 | $0.06097 | $54,064.20 | $3,665,981 |
| 2017-11-10 | $0.06115 | $0.07063 | $0.05046 | $0.05074 | $29,198.40 | $3,050,868 |
| 2017-11-11 | $0.05057 | $0.05636 | $0.04499 | $0.04911 | $22,921.30 | $2,952,385 |
| 2017-11-12 | $0.04907 | $0.04907 | $0.03963 | $0.04300 | $34,776.40 | $2,585,228 |
| 2017-11-13 | $0.04346 | $0.05227 | $0.03693 | $0.05227 | $26,270.10 | $3,142,436 |
| 2017-11-14 | $0.04853 | $0.05289 | $0.04330 | $0.04895 | $23,379.50 | $2,942,820 |
| 2017-11-15 | $0.04551 | $0.05076 | $0.04177 | $0.04695 | $24,768.80 | $2,822,801 |
| 2017-11-16 | $0.04719 | $0.05164 | $0.04411 | $0.05039 | $18,403.30 | $3,029,771 |
| 2017-11-17 | $0.04851 | $0.05342 | $0.04576 | $0.04684 | $22,329.80 | $2,816,151 |
| 2017-11-18 | $0.04666 | $0.05010 | $0.04439 | $0.04536 | $13,706.00 | $2,727,186 |
| 2017-11-19 | $0.04527 | $0.04965 | $0.03975 | $0.04001 | $26,043.60 | $2,405,639 |
| 2017-11-20 | $0.04310 | $0.04499 | $0.03305 | $0.03576 | $24,879.20 | $2,150,281 |
| 2017-11-21 | $0.03538 | $0.03924 | $0.02755 | $0.03412 | $16,646.70 | $2,051,318 |
| 2017-11-22 | $0.03420 | $0.04758 | $0.03146 | $0.03391 | $18,213.40 | $2,038,674 |
| 2017-11-23 | $0.03390 | $0.04036 | $0.03066 | $0.03523 | $20,593.10 | $2,118,151 |
| 2017-11-24 | $0.03518 | $0.03565 | $0.03085 | $0.03394 | $6,070.13 | $2,040,405 |
| 2017-11-25 | $0.03387 | $0.03670 | $0.03200 | $0.03486 | $5,447.29 | $2,095,972 |
| 2017-11-26 | $0.03485 | $0.04718 | $0.03063 | $0.03331 | $27,974.10 | $2,002,882 |
| 2017-11-27 | $0.03332 | $0.04396 | $0.03119 | $0.03410 | $19,280.90 | $2,050,061 |
| 2017-11-28 | $0.03417 | $0.03747 | $0.02979 | $0.02991 | $18,531.60 | $1,798,570 |
| 2017-11-29 | $0.02989 | $0.03504 | $0.02446 | $0.02647 | $12,199.80 | $1,591,606 |
| 2017-11-30 | $0.02653 | $0.03750 | $0.02636 | $0.03061 | $20,744.50 | $1,840,091 |