FLiK FLIK
Xếp hạng #?
12:43:16 17/09/2020
FLiK (FLIK)
Không hoạt động
Lịch sử giá FLiK (FLIK) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.06139 | $0.06139 | $0.03244 | $0.04387 | $31,677.60 | $2,637,536 |
| 2018-01-02 | $0.04400 | $0.08586 | $0.04400 | $0.07361 | $38,643.20 | $4,425,578 |
| 2018-01-03 | $0.07148 | $0.07603 | $0.04916 | $0.06129 | $21,043.60 | $3,684,878 |
| 2018-01-04 | $0.06162 | $0.07418 | $0.05686 | $0.06964 | $15,963.60 | $4,187,085 |
| 2018-01-05 | $0.06979 | $0.07963 | $0.06088 | $0.07899 | $33,770.10 | $4,749,344 |
| 2018-01-06 | $0.07906 | $0.1162 | $0.06973 | $0.08408 | $45,517.90 | $5,054,965 |
| 2018-01-07 | $0.08401 | $0.1223 | $0.07811 | $0.08334 | $49,528.60 | $5,010,732 |
| 2018-01-08 | $0.08325 | $0.1007 | $0.07281 | $0.1000 | $26,310.90 | $6,015,014 |
| 2018-01-09 | $0.1129 | $0.1474 | $0.09307 | $0.1443 | $81,404.30 | $8,676,268 |
| 2018-01-10 | $0.1445 | $0.1709 | $0.1087 | $0.1341 | $90,747.00 | $8,061,383 |
| 2018-01-11 | $0.1339 | $0.1521 | $0.1059 | $0.1078 | $57,254.10 | $6,483,016 |
| 2018-01-12 | $0.1086 | $0.1765 | $0.1053 | $0.1177 | $75,704.50 | $7,077,579 |
| 2018-01-13 | $0.1176 | $0.1780 | $0.1176 | $0.1409 | $63,477.10 | $8,469,563 |
| 2018-01-14 | $0.1410 | $0.1611 | $0.1207 | $0.1360 | $22,391.90 | $8,176,520 |
| 2018-01-15 | $0.1351 | $0.1406 | $0.1069 | $0.1243 | $23,004.50 | $7,471,450 |
| 2018-01-16 | $0.1245 | $0.1245 | $0.07679 | $0.08166 | $14,936.70 | $4,909,988 |
| 2018-01-17 | $0.08126 | $0.08948 | $0.04937 | $0.06707 | $18,361.20 | $4,032,760 |
| 2018-01-18 | $0.06736 | $0.09259 | $0.06611 | $0.07220 | $15,479.80 | $4,340,677 |
| 2018-01-19 | $0.07144 | $0.08234 | $0.06903 | $0.06945 | $8,577.27 | $4,175,860 |
| 2018-01-20 | $0.07021 | $0.1049 | $0.07017 | $0.1035 | $1,307.20 | $6,221,178 |
| 2018-01-21 | $0.1037 | $0.1148 | $0.06525 | $0.06654 | $12,540.60 | $4,000,377 |
| 2018-01-22 | $0.06727 | $0.07732 | $0.05698 | $0.06918 | $3,498.09 | $4,159,332 |
| 2018-01-23 | $0.06902 | $0.1007 | $0.06147 | $0.07708 | $25,965.90 | $4,634,141 |
| 2018-01-24 | $0.07705 | $0.09716 | $0.06943 | $0.07746 | $9,178.58 | $4,657,042 |
| 2018-01-25 | $0.07866 | $0.1401 | $0.07608 | $0.1174 | $56,846.00 | $7,059,783 |
| 2018-01-26 | $0.1171 | $0.1312 | $0.09791 | $0.1203 | $31,021.90 | $7,233,420 |
| 2018-01-27 | $0.1202 | $0.1373 | $0.09646 | $0.1184 | $42,077.40 | $7,118,945 |
| 2018-01-28 | $0.1190 | $0.1303 | $0.1063 | $0.1076 | $15,532.60 | $6,467,565 |
| 2018-01-29 | $0.1075 | $0.1143 | $0.09736 | $0.1069 | $10,793.00 | $6,430,047 |
| 2018-01-30 | $0.1070 | $0.1074 | $0.08879 | $0.08899 | $9,842.95 | $5,350,394 |
| 2018-01-31 | $0.08916 | $0.1313 | $0.08590 | $0.1094 | $96,530.30 | $6,575,186 |