FLiK FLIK
Xếp hạng #?
12:43:16 17/09/2020
FLiK (FLIK)
Không hoạt động
Lịch sử giá FLiK (FLIK) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.09372 | $0.1201 | $0.07698 | $0.1182 | $8,788.14 | $7,104,154 |
| 2018-03-02 | $0.1179 | $0.1202 | $0.09972 | $0.1131 | $4,971.68 | $6,802,694 |
| 2018-03-03 | $0.1130 | $0.1192 | $0.1070 | $0.1080 | $4,219.72 | $6,490,893 |
| 2018-03-04 | $0.1078 | $0.1316 | $0.09824 | $0.1307 | $3,686.69 | $7,857,324 |
| 2018-03-05 | $0.1307 | $0.1307 | $0.03811 | $0.09709 | $22,360.20 | $5,837,685 |
| 2018-03-06 | $0.09688 | $0.1165 | $0.09536 | $0.1137 | $5,746.98 | $6,836,724 |
| 2018-03-07 | $0.1137 | $0.1149 | $0.08374 | $0.09235 | $6,223.63 | $5,552,404 |
| 2018-03-08 | $0.09222 | $0.09881 | $0.07872 | $0.09855 | $2,671.40 | $5,925,002 |
| 2018-03-09 | $0.09824 | $0.09925 | $0.08945 | $0.09319 | $4,093.87 | $5,602,974 |
| 2018-03-10 | $0.09321 | $0.09468 | $0.08378 | $0.08828 | $1,666.71 | $5,307,550 |
| 2018-03-11 | $0.08799 | $0.1031 | $0.08594 | $0.1019 | $4,006.87 | $6,126,122 |
| 2018-03-12 | $0.1016 | $0.1046 | $0.09177 | $0.09276 | $4,527.78 | $5,577,247 |
| 2018-03-13 | $0.09229 | $0.09567 | $0.07691 | $0.09056 | $8,579.80 | $5,444,536 |
| 2018-03-14 | $0.09057 | $0.09260 | $0.07464 | $0.07521 | $1,602.58 | $4,521,938 |
| 2018-03-15 | $0.07518 | $0.08448 | $0.07052 | $0.08307 | $2,437.84 | $4,994,222 |
| 2018-03-16 | $0.08302 | $0.08553 | $0.07500 | $0.07500 | $1,603.64 | $4,509,529 |
| 2018-03-17 | $0.07513 | $0.08223 | $0.06870 | $0.07819 | $475.68 | $4,700,968 |
| 2018-03-18 | $0.07800 | $0.07800 | $0.05342 | $0.07342 | $6,227.12 | $4,413,986 |
| 2018-03-19 | $0.07311 | $0.07527 | $0.05051 | $0.05970 | $776.84 | $3,589,185 |
| 2018-03-20 | $0.06036 | $0.08032 | $0.06036 | $0.07509 | $2,040.76 | $4,514,573 |
| 2018-03-21 | $0.07526 | $0.07792 | $0.06571 | $0.06737 | $4,420.57 | $4,050,298 |
| 2018-03-22 | $0.06725 | $0.07352 | $0.06190 | $0.06200 | $8,783.40 | $3,727,632 |
| 2018-03-23 | $0.06200 | $0.07225 | $0.05738 | $0.06223 | $1,582.36 | $3,741,539 |
| 2018-03-24 | $0.06310 | $0.06344 | $0.05498 | $0.06179 | $2,580.47 | $3,715,277 |
| 2018-03-25 | $0.06095 | $0.06158 | $0.05071 | $0.05912 | $3,121.17 | $3,554,777 |
| 2018-03-26 | $0.05908 | $0.06706 | $0.04995 | $0.05202 | $3,301.86 | $3,127,436 |
| 2018-03-27 | $0.05194 | $0.06484 | $0.03950 | $0.05665 | $7,529.25 | $3,406,085 |
| 2018-03-28 | $0.05664 | $0.05928 | $0.05180 | $0.05820 | $4,778.90 | $3,499,276 |
| 2018-03-29 | $0.05827 | $0.05837 | $0.05090 | $0.05238 | $5,251.16 | $3,149,405 |
| 2018-03-30 | $0.05225 | $0.06941 | $0.04080 | $0.04637 | $9,852.15 | $2,787,719 |
| 2018-03-31 | $0.04637 | $0.05924 | $0.04388 | $0.05211 | $9,755.49 | $3,133,262 |