FLiK FLIK
Xếp hạng #?
12:43:16 17/09/2020
FLiK (FLIK)
Không hoạt động
Lịch sử giá FLiK (FLIK) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.01821 | $0.03168 | $0.01780 | $0.02548 | $2,122.71 | $1,531,837 |
| 2018-05-02 | $0.02544 | $0.02965 | $0.02135 | $0.02166 | $1,155.74 | $1,302,537 |
| 2018-05-03 | $0.02167 | $0.02753 | $0.02161 | $0.02308 | $748.85 | $1,387,438 |
| 2018-05-04 | $0.02307 | $0.02559 | $0.02264 | $0.02406 | $199.08 | $1,446,630 |
| 2018-05-05 | $0.02405 | $0.02623 | $0.01564 | $0.01581 | $7,590.78 | $950,766 |
| 2018-05-06 | $0.01582 | $0.02335 | $0.01546 | $0.02333 | $780.40 | $1,402,800 |
| 2018-05-07 | $0.02335 | $0.02658 | $0.01906 | $0.01907 | $1,207.21 | $1,146,438 |
| 2018-05-08 | $0.01911 | $0.02977 | $0.01904 | $0.01943 | $6,555.05 | $1,168,263 |
| 2018-05-09 | $0.01940 | $0.02214 | $0.01861 | $0.02036 | $865.38 | $1,223,962 |
| 2018-05-10 | $0.02035 | $0.02163 | $0.01867 | $0.01869 | $2,049.59 | $1,123,483 |
| 2018-05-11 | $0.01871 | $0.01913 | $0.01517 | $0.01869 | $283.27 | $1,123,814 |
| 2018-05-12 | $0.01864 | $0.02026 | $0.01828 | $0.02008 | $1,199.41 | $1,207,013 |
| 2018-05-13 | $0.02007 | $0.02068 | $0.01833 | $0.01834 | $33.72 | $1,102,656 |
| 2018-05-14 | $0.01834 | $0.02277 | $0.01763 | $0.02190 | $444.23 | $1,316,540 |
| 2018-05-15 | $0.02186 | $0.02222 | $0.01453 | $0.01712 | $668.74 | $1,029,299 |
| 2018-05-16 | $0.01711 | $0.02103 | $0.01436 | $0.02103 | $5,911.06 | $1,264,100 |
| 2018-05-17 | $0.02104 | $0.02116 | $0.01792 | $0.02010 | $898.45 | $1,208,288 |
| 2018-05-18 | $0.02011 | $0.02011 | $0.01627 | $0.01632 | $4,752.09 | $980,954 |
| 2018-05-19 | $0.01631 | $0.01873 | $0.01630 | $0.01655 | $3,707.83 | $995,311 |
| 2018-05-20 | $0.01657 | $0.01759 | $0.01646 | $0.01746 | $3,954.27 | $1,049,723 |
| 2018-05-21 | $0.01748 | $0.02053 | $0.01681 | $0.02048 | $5,190.80 | $1,231,441 |
| 2018-05-22 | $0.02048 | $0.03358 | $0.01785 | $0.02739 | $12,865.50 | $1,646,673 |
| 2018-05-23 | $0.02736 | $0.02744 | $0.01922 | $0.01937 | $929.32 | $1,164,842 |
| 2018-05-24 | $0.01933 | $0.01984 | $0.01672 | $0.01683 | $206.38 | $1,012,080 |
| 2018-05-25 | $0.01687 | $0.01825 | $0.01642 | $0.01825 | $195.62 | $1,097,107 |
| 2018-05-26 | $0.01822 | $0.02827 | $0.01811 | $0.01833 | $1,743.19 | $1,102,043 |
| 2018-05-27 | $0.01834 | $0.02511 | $0.01648 | $0.01704 | $974.84 | $1,024,351 |
| 2018-05-28 | $0.01704 | $0.01961 | $0.01642 | $0.01912 | $1,136.32 | $1,149,408 |
| 2018-05-29 | $0.01656 | $0.02435 | $0.01647 | $0.02230 | $2,344.82 | $1,341,005 |
| 2018-05-30 | $0.02232 | $0.02519 | $0.01958 | $0.02289 | $1,573.26 | $1,376,267 |
| 2018-05-31 | $0.02289 | $0.02329 | $0.01702 | $0.01879 | $7,414.29 | $1,129,742 |