FLiK FLIK
Xếp hạng #?
12:43:16 17/09/2020
FLiK (FLIK)
Không hoạt động
Lịch sử giá FLiK (FLIK) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.007050 | $0.007053 | $0.006809 | $0.006999 | $48.49 | $420,828 |
| 2018-08-02 | $0.007003 | $0.008507 | $0.006979 | $0.008447 | $1,882.68 | $507,889 |
| 2018-08-03 | $0.008447 | $0.008447 | $0.006567 | $0.006597 | $1.65 | $396,609 |
| 2018-08-04 | $0.006606 | $0.006661 | $0.006201 | $0.006240 | $32.31 | $375,146 |
| 2018-08-05 | $0.006242 | $0.006311 | $0.006153 | $0.006266 | $1.12 | $376,710 |
| 2018-08-06 | $0.006600 | $0.009234 | $0.006169 | $0.007705 | $1,066.78 | $463,251 |
| 2018-08-07 | $0.007702 | $0.007761 | $0.006450 | $0.006450 | $47.74 | $387,792 |
| 2018-08-08 | $0.006457 | $0.006457 | $0.005984 | $0.006080 | $1.22 | $365,569 |
| 2018-08-09 | $0.006094 | $0.006181 | $0.005481 | $0.005826 | $187.80 | $350,282 |
| 2018-08-10 | $0.005820 | $0.005847 | $0.005401 | $0.005486 | $7.57 | $329,836 |
| 2018-08-11 | $0.005481 | $0.005488 | $0.005391 | $0.005460 | $7.53 | $328,283 |
| 2018-08-12 | $0.002263 | $0.006161 | $0.002241 | $0.006073 | $225.28 | $365,110 |
| 2018-08-13 | $0.006070 | $0.006234 | $0.004018 | $0.005768 | $13.85 | $346,815 |
| 2018-08-14 | $0.005763 | $0.006397 | $0.005454 | $0.006388 | $418.64 | $384,068 |
| 2018-08-15 | $0.006383 | $0.009075 | $0.006383 | $0.008423 | $699.08 | $506,402 |
| 2018-08-16 | $0.008432 | $0.008432 | $0.003916 | $0.004838 | $2.35 | $290,867 |
| 2018-08-17 | $0.004840 | $0.005586 | $0.004831 | $0.005141 | $98.54 | $309,108 |
| 2018-08-18 | $0.005154 | $0.006429 | $0.004160 | $0.006338 | $157.99 | $381,036 |
| 2018-08-19 | $0.006340 | $0.006466 | $0.006037 | $0.006431 | $13.48 | $386,660 |
| 2018-08-20 | $0.006421 | $0.006468 | $0.006421 | $0.006427 | $4.32 | $386,406 |
| 2018-08-22 | $0.004675 | $0.004692 | $0.004405 | $0.004456 | $6.10 | $267,927 |
| 2018-08-23 | $0.004457 | $0.004516 | $0.004449 | $0.004510 | $6.17 | $271,158 |
| 2018-08-25 | $0.004712 | $0.004740 | $0.004145 | $0.004723 | $25.06 | $283,988 |
| 2018-08-26 | $0.004734 | $0.004742 | $0.004616 | $0.004685 | $13.19 | $281,660 |
| 2018-08-27 | $0.004307 | $0.004418 | $0.004303 | $0.004418 | $15.74 | $265,610 |
| 2018-08-28 | $0.004421 | $0.004489 | $0.004366 | $0.004393 | $27.23 | $264,114 |
| 2018-08-29 | $0.004397 | $0.004418 | $0.004357 | $0.004396 | $22.27 | $264,319 |
| 2018-08-30 | $0.005987 | $0.01113 | $0.001335 | $0.006610 | $2,140.66 | $397,412 |
| 2018-08-31 | $0.006616 | $0.006616 | $0.003512 | $0.004892 | $369.62 | $294,105 |