FLiK FLIK
Xếp hạng #?
12:43:16 17/09/2020
FLiK (FLIK)
Không hoạt động
Lịch sử giá FLiK (FLIK) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.05211 | $0.05764 | $0.04875 | $0.05630 | $1,462.19 | $3,385,186 |
| 2018-04-02 | $0.05658 | $0.05836 | $0.05232 | $0.05317 | $1,462.98 | $3,196,584 |
| 2018-04-03 | $0.05321 | $0.05431 | $0.02483 | $0.03219 | $18,687.10 | $1,935,099 |
| 2018-04-04 | $0.03217 | $0.04035 | $0.02771 | $0.03259 | $5,104.42 | $1,959,244 |
| 2018-04-05 | $0.03002 | $0.03251 | $0.02722 | $0.03208 | $990.08 | $1,928,780 |
| 2018-04-06 | $0.03192 | $0.03225 | $0.02912 | $0.03108 | $802.09 | $1,868,830 |
| 2018-04-07 | $0.03112 | $0.03357 | $0.02954 | $0.02966 | $2,149.84 | $1,783,365 |
| 2018-04-08 | $0.02969 | $0.03582 | $0.02969 | $0.03049 | $432.61 | $1,832,870 |
| 2018-04-09 | $0.03053 | $0.03176 | $0.02141 | $0.02998 | $5,167.78 | $1,802,682 |
| 2018-04-10 | $0.03001 | $0.03005 | $0.02471 | $0.02691 | $3,033.80 | $1,617,892 |
| 2018-04-11 | $0.02694 | $0.02841 | $0.02117 | $0.02841 | $1,955.33 | $1,708,102 |
| 2018-04-12 | $0.02834 | $0.03458 | $0.02625 | $0.03056 | $2,335.95 | $1,837,446 |
| 2018-04-13 | $0.03061 | $0.03334 | $0.02824 | $0.03257 | $562.66 | $1,958,180 |
| 2018-04-14 | $0.03257 | $0.03392 | $0.02902 | $0.03357 | $356.87 | $2,018,304 |
| 2018-04-15 | $0.03361 | $0.03523 | $0.03348 | $0.03348 | $323.91 | $2,013,169 |
| 2018-04-16 | $0.03347 | $0.03347 | $0.03033 | $0.03083 | $134.88 | $1,853,667 |
| 2018-04-17 | $0.03086 | $0.03336 | $0.03078 | $0.03132 | $282.23 | $1,882,984 |
| 2018-04-18 | $0.03135 | $0.03406 | $0.02796 | $0.02937 | $1,049.21 | $1,765,821 |
| 2018-04-19 | $0.02939 | $0.03071 | $0.02655 | $0.03071 | $1,289.91 | $1,846,585 |
| 2018-04-20 | $0.03058 | $0.03736 | $0.02212 | $0.03716 | $4,032.86 | $2,234,112 |
| 2018-04-21 | $0.03719 | $0.04615 | $0.03201 | $0.03279 | $3,029.32 | $1,971,395 |
| 2018-04-22 | $0.03279 | $0.03709 | $0.02748 | $0.03344 | $1,507.80 | $2,010,289 |
| 2018-04-23 | $0.03337 | $0.03696 | $0.03155 | $0.03548 | $670.70 | $2,132,984 |
| 2018-04-24 | $0.03550 | $0.03856 | $0.03076 | $0.03852 | $2,445.04 | $2,316,157 |
| 2018-04-25 | $0.03826 | $0.03845 | $0.02225 | $0.03085 | $4,222.21 | $1,855,014 |
| 2018-04-26 | $0.03111 | $0.03145 | $0.02699 | $0.03138 | $587.54 | $1,886,729 |
| 2018-04-27 | $0.03142 | $0.03142 | $0.02739 | $0.02997 | $321.73 | $1,801,913 |
| 2018-04-28 | $0.02987 | $0.03065 | $0.02570 | $0.02861 | $3,084.27 | $1,720,036 |
| 2018-04-29 | $0.02860 | $0.02915 | $0.02664 | $0.02718 | $1,902.68 | $1,634,132 |
| 2018-04-30 | $0.02717 | $0.02751 | $0.01033 | $0.01820 | $7,635.42 | $1,093,962 |