FLiK FLIK
Xếp hạng #?
12:43:16 17/09/2020
FLiK (FLIK)
Không hoạt động
Lịch sử giá FLiK (FLIK) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.03046 | $0.04693 | $0.02919 | $0.04353 | $14,144.10 | $2,617,100 |
| 2017-12-02 | $0.04349 | $0.04621 | $0.03828 | $0.04054 | $6,856.84 | $2,437,649 |
| 2017-12-03 | $0.04058 | $0.05527 | $0.03969 | $0.04767 | $26,903.30 | $2,866,186 |
| 2017-12-04 | $0.04783 | $0.05628 | $0.04523 | $0.04655 | $10,749.80 | $2,798,559 |
| 2017-12-05 | $0.04663 | $0.04818 | $0.04131 | $0.04320 | $11,112.90 | $2,597,361 |
| 2017-12-06 | $0.04311 | $0.05679 | $0.04311 | $0.04553 | $20,145.20 | $2,737,558 |
| 2017-12-07 | $0.04545 | $0.05490 | $0.02463 | $0.03293 | $24,756.00 | $1,979,771 |
| 2017-12-08 | $0.03300 | $0.06012 | $0.03276 | $0.04428 | $9,164.27 | $2,662,391 |
| 2017-12-09 | $0.04424 | $0.05392 | $0.03977 | $0.04927 | $3,773.16 | $2,962,522 |
| 2017-12-10 | $0.04947 | $0.04947 | $0.04132 | $0.04478 | $5,506.12 | $2,692,110 |
| 2017-12-11 | $0.04446 | $0.04850 | $0.03507 | $0.04195 | $15,514.90 | $2,522,213 |
| 2017-12-12 | $0.04205 | $0.04256 | $0.03693 | $0.03811 | $16,114.60 | $2,291,217 |
| 2017-12-13 | $0.03814 | $0.03917 | $0.03167 | $0.03725 | $28,114.40 | $2,239,667 |
| 2017-12-14 | $0.03717 | $0.04469 | $0.03339 | $0.03519 | $84,701.60 | $2,115,951 |
| 2017-12-15 | $0.03525 | $0.04519 | $0.03525 | $0.03783 | $6,986.27 | $2,274,774 |
| 2017-12-16 | $0.03789 | $0.04460 | $0.03633 | $0.04365 | $4,262.20 | $2,624,423 |
| 2017-12-17 | $0.04356 | $0.05684 | $0.04281 | $0.05435 | $25,490.20 | $3,267,896 |
| 2017-12-18 | $0.05450 | $0.05450 | $0.03919 | $0.04088 | $16,185.90 | $2,457,778 |
| 2017-12-19 | $0.04091 | $0.04842 | $0.03776 | $0.04273 | $14,669.60 | $2,569,313 |
| 2017-12-20 | $0.04269 | $0.04269 | $0.03448 | $0.03547 | $16,360.50 | $2,132,527 |
| 2017-12-21 | $0.03556 | $0.05017 | $0.03536 | $0.03725 | $15,059.80 | $2,239,337 |
| 2017-12-22 | $0.03738 | $0.04169 | $0.03043 | $0.03635 | $5,378.86 | $2,185,279 |
| 2017-12-23 | $0.03668 | $0.04566 | $0.03667 | $0.04126 | $7,287.29 | $2,480,829 |
| 2017-12-24 | $0.03902 | $0.04149 | $0.03410 | $0.04149 | $8,747.65 | $2,494,580 |
| 2017-12-25 | $0.04188 | $0.04674 | $0.03750 | $0.04400 | $5,357.69 | $2,645,418 |
| 2017-12-26 | $0.04396 | $0.05152 | $0.04232 | $0.04907 | $10,293.90 | $2,949,980 |
| 2017-12-27 | $0.04910 | $0.04912 | $0.03779 | $0.04304 | $5,592.00 | $2,587,429 |
| 2017-12-28 | $0.04295 | $0.04765 | $0.03635 | $0.03770 | $4,737.89 | $2,266,627 |
| 2017-12-29 | $0.03835 | $0.04627 | $0.03810 | $0.04082 | $7,788.08 | $2,454,201 |
| 2017-12-30 | $0.04072 | $0.05996 | $0.03731 | $0.05883 | $27,375.20 | $3,536,992 |
| 2017-12-31 | $0.05820 | $0.06349 | $0.04427 | $0.06117 | $9,649.67 | $3,678,030 |