FLiK FLIK
Xếp hạng #?
12:43:16 17/09/2020
FLiK (FLIK)
Không hoạt động
Lịch sử giá FLiK (FLIK) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.1096 | $0.1278 | $0.09979 | $0.1058 | $28,728.70 | $6,361,266 |
| 2018-02-02 | $0.1064 | $0.1208 | $0.08532 | $0.1200 | $17,447.30 | $7,215,443 |
| 2018-02-03 | $0.1204 | $0.1212 | $0.09600 | $0.1129 | $6,366.15 | $6,788,505 |
| 2018-02-04 | $0.1129 | $0.1202 | $0.09275 | $0.09275 | $17,911.00 | $5,576,544 |
| 2018-02-05 | $0.09185 | $0.1142 | $0.07387 | $0.08976 | $46,839.20 | $5,396,924 |
| 2018-02-06 | $0.08988 | $0.1038 | $0.06561 | $0.1010 | $21,345.10 | $6,074,416 |
| 2018-02-07 | $0.1001 | $0.1095 | $0.08368 | $0.09240 | $12,472.10 | $5,555,554 |
| 2018-02-08 | $0.09204 | $0.1125 | $0.09084 | $0.1048 | $7,570.99 | $6,302,946 |
| 2018-02-09 | $0.1052 | $0.1282 | $0.1002 | $0.1277 | $85,747.10 | $7,675,510 |
| 2018-02-10 | $0.1278 | $0.1320 | $0.1054 | $0.1103 | $19,772.70 | $6,631,522 |
| 2018-02-11 | $0.1102 | $0.1201 | $0.1013 | $0.1116 | $4,492.38 | $6,707,518 |
| 2018-02-12 | $0.1123 | $0.1438 | $0.1123 | $0.1421 | $32,490.30 | $8,546,281 |
| 2018-02-13 | $0.1367 | $0.1549 | $0.1277 | $0.1285 | $21,386.10 | $7,727,637 |
| 2018-02-14 | $0.1282 | $0.1686 | $0.1211 | $0.1682 | $52,114.50 | $10,112,082 |
| 2018-02-15 | $0.1683 | $0.2077 | $0.1604 | $0.1942 | $85,128.20 | $11,678,184 |
| 2018-02-16 | $0.1934 | $0.1969 | $0.1635 | $0.1680 | $45,721.50 | $10,101,861 |
| 2018-02-17 | $0.1680 | $0.1768 | $0.1601 | $0.1603 | $12,114.50 | $9,639,389 |
| 2018-02-18 | $0.1608 | $0.1634 | $0.1110 | $0.1367 | $11,493.90 | $8,220,952 |
| 2018-02-19 | $0.1361 | $0.1770 | $0.1300 | $0.1472 | $11,436.40 | $8,851,469 |
| 2018-02-20 | $0.1473 | $0.1682 | $0.1393 | $0.1408 | $8,800.37 | $8,463,250 |
| 2018-02-21 | $0.1406 | $0.1653 | $0.1155 | $0.1331 | $12,981.40 | $8,001,560 |
| 2018-02-22 | $0.1329 | $0.1384 | $0.1079 | $0.1095 | $11,382.20 | $6,581,800 |
| 2018-02-23 | $0.1094 | $0.1417 | $0.1070 | $0.1281 | $5,523.89 | $7,702,806 |
| 2018-02-24 | $0.1280 | $0.1429 | $0.1160 | $0.1243 | $1,244.99 | $7,470,788 |
| 2018-02-25 | $0.1241 | $0.1325 | $0.1094 | $0.1121 | $3,709.97 | $6,742,270 |
| 2018-02-26 | $0.1123 | $0.1385 | $0.1104 | $0.1274 | $5,627.18 | $7,660,238 |
| 2018-02-27 | $0.1278 | $0.1368 | $0.1160 | $0.1293 | $11,181.80 | $7,771,287 |
| 2018-02-28 | $0.1291 | $0.1329 | $0.09355 | $0.09361 | $16,382.30 | $5,628,382 |