FLiK FLIK
Xếp hạng #?
12:43:16 17/09/2020
FLiK (FLIK)
Không hoạt động
Lịch sử giá FLiK (FLIK) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.003105 | $0.004185 | $0.002098 | $0.003074 | $93.58 | $184,835 |
| 2018-10-02 | $0.003069 | $0.003078 | $0.002762 | $0.002780 | $8.82 | $167,117 |
| 2018-10-03 | $0.002650 | $0.003055 | $0.002636 | $0.002897 | $61.75 | $174,166 |
| 2018-10-04 | $0.002898 | $0.003293 | $0.002892 | $0.003275 | $146.96 | $196,888 |
| 2018-10-05 | $0.003283 | $0.003295 | $0.002813 | $0.002841 | $4.28 | $170,804 |
| 2018-10-06 | $0.002847 | $0.002865 | $0.001213 | $0.001734 | $408.76 | $104,238 |
| 2018-10-07 | $0.001740 | $0.001742 | $0.001372 | $0.001377 | $156.16 | $82,786.70 |
| 2018-10-08 | $0.001383 | $0.002048 | $0.001375 | $0.002039 | $236.04 | $122,622 |
| 2018-10-09 | $0.002046 | $0.002057 | $0.001436 | $0.001438 | $0.5350 | $86,436.21 |
| 2018-10-10 | $0.001436 | $0.009941 | $0.001433 | $0.002519 | $2,528.37 | $151,441 |
| 2018-10-11 | $0.002511 | $0.002513 | $0.002224 | $0.002237 | $17.75 | $134,486 |
| 2018-10-12 | $0.002234 | $0.002451 | $0.002230 | $0.002433 | $4.40 | $146,268 |
| 2018-10-13 | $0.002433 | $0.003134 | $0.002428 | $0.002492 | $641.98 | $149,823 |
| 2018-10-14 | $0.002493 | $0.002843 | $0.002492 | $0.002817 | $1.52 | $169,386 |
| 2018-10-15 | $0.002807 | $0.003186 | $0.002801 | $0.002970 | $5.08 | $178,564 |
| 2018-10-16 | $0.002967 | $0.003044 | $0.002956 | $0.003023 | $18.32 | $181,783 |
| 2018-10-17 | $0.003034 | $0.003041 | $0.002991 | $0.003001 | $49.35 | $180,416 |
| 2018-10-18 | $0.003013 | $0.003024 | $0.002893 | $0.002915 | $64.23 | $175,254 |
| 2018-10-19 | $0.002914 | $0.002921 | $0.002890 | $0.002913 | $5.27 | $175,140 |
| 2018-10-20 | $0.002894 | $0.002918 | $0.002889 | $0.002912 | $11.65 | $175,068 |
| 2018-10-21 | $0.002912 | $0.002949 | $0.002380 | $0.002394 | $10.51 | $143,950 |
| 2018-10-22 | $0.002393 | $0.003051 | $0.001647 | $0.003033 | $18.50 | $182,340 |
| 2018-10-23 | $0.003032 | $0.003049 | $0.002898 | $0.002918 | $5.09 | $175,417 |
| 2018-10-24 | $0.002911 | $0.002935 | $0.002709 | $0.002721 | $24.25 | $163,574 |
| 2018-10-25 | $0.002722 | $0.002723 | $0.002125 | $0.002127 | $25.69 | $127,857 |
| 2018-10-26 | $0.002123 | $0.002141 | $0.002120 | $0.002124 | $0 | $127,696 |
| 2018-10-27 | $0.002124 | $0.002124 | $0.001994 | $0.001996 | $31.67 | $119,983 |
| 2018-10-28 | $0.002006 | $0.002009 | $0.001992 | $0.002007 | $0 | $120,644 |
| 2018-10-29 | $0.002007 | $0.002007 | $0.002007 | $0.002007 | $0 | $120,644 |
| 2018-10-30 | $0.002007 | $0.002007 | $0.002007 | $0.002007 | $0 | $120,644 |
| 2018-10-31 | $0.002007 | $0.002128 | $0.0006920 | $0.002128 | $1,057.63 | $127,923 |