FLiK FLIK
Xếp hạng #?
12:43:16 17/09/2020
FLiK (FLIK)
Không hoạt động
Lịch sử giá FLiK (FLIK) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.002128 | $0.002204 | $0.001005 | $0.001005 | $27.86 | $60,405.06 |
| 2018-11-02 | $0.001005 | $0.001005 | $0.0009708 | $0.0009732 | $0 | $58,513.21 |
| 2018-11-03 | $0.0009732 | $0.0009732 | $0.0005124 | $0.0005138 | $622.51 | $30,893.11 |
| 2018-11-04 | $0.0005138 | $0.0006897 | $0.0005138 | $0.0006896 | $40.15 | $41,461.47 |
| 2018-11-05 | $0.0006901 | $0.0007123 | $0.0005214 | $0.0005840 | $184.57 | $35,109.40 |
| 2018-11-06 | $0.0005861 | $0.0006969 | $0.0005783 | $0.0005981 | $11.49 | $35,875.26 |
| 2018-11-07 | $0.0005983 | $0.0006320 | $0.0005341 | $0.0005403 | $37.36 | $32,482.54 |
| 2018-11-08 | $0.0005399 | $0.0006479 | $0.0005149 | $0.0006435 | $20.71 | $38,691.57 |
| 2018-11-09 | $0.0006435 | $0.0006463 | $0.0006372 | $0.0006392 | $0 | $38,433.64 |
| 2018-11-10 | $0.0006392 | $0.0006471 | $0.0006392 | $0.0006418 | $5.12 | $38,590.33 |
| 2018-11-11 | $0.0006411 | $0.0006428 | $0.0005877 | $0.0005935 | $22.89 | $35,683.53 |
| 2018-11-12 | $0.0005952 | $0.0005970 | $0.0005722 | $0.0005722 | $0 | $34,403.37 |
| 2018-11-13 | $0.0005722 | $0.0005757 | $0.0005065 | $0.0005093 | $8.44 | $30,620.21 |
| 2018-11-14 | $0.0005078 | $0.0005097 | $0.0004400 | $0.0004497 | $0 | $27,038.82 |
| 2018-11-15 | $0.0004497 | $0.0005255 | $0.0004497 | $0.0005255 | $3.10 | $31,596.08 |
| 2018-11-16 | $0.0005261 | $0.0005264 | $0.0005120 | $0.0005120 | $0 | $30,781.88 |
| 2018-11-17 | $0.0005120 | $0.0007710 | $0.0005120 | $0.0007639 | $0.1740 | $45,925.65 |
| 2018-11-18 | $0.0007637 | $0.0007740 | $0.0004458 | $0.0004493 | $55.49 | $27,015.25 |
| 2018-11-19 | $0.0004495 | $0.0004495 | $0.0003834 | $0.0003875 | $0.9226 | $23,297.02 |
| 2018-11-20 | $0.0003852 | $0.0003956 | $0.0003467 | $0.0003596 | $0 | $21,617.71 |
| 2018-11-21 | $0.0003596 | $0.0003596 | $0.0003596 | $0.0003596 | $0 | $21,617.71 |
| 2018-11-22 | $0.0003596 | $0.0003596 | $0.0003596 | $0.0003596 | $0 | $21,617.71 |
| 2018-11-23 | $0.0003596 | $0.0005525 | $0.0003596 | $0.0004936 | $0.09930 | $29,678.31 |
| 2018-11-24 | $0.0004933 | $0.0005076 | $0.0003022 | $0.0003112 | $9.77 | $18,711.45 |
| 2018-11-25 | $0.0003113 | $0.0003149 | $0.0002850 | $0.0003149 | $0 | $18,933.01 |
| 2018-11-26 | $0.0003149 | $0.0004471 | $0.0003149 | $0.0004115 | $0.01234 | $24,738.25 |
| 2018-11-27 | $0.0004100 | $0.0004116 | $0.0002710 | $0.0002859 | $0.2290 | $17,186.72 |
| 2018-11-28 | $0.0002866 | $0.0003036 | $0.0002866 | $0.0003036 | $0 | $18,252.35 |
| 2018-11-29 | $0.0003036 | $0.0003867 | $0.0002927 | $0.0003850 | $34.23 | $23,150.22 |
| 2018-11-30 | $0.0003859 | $0.0004307 | $0.0003790 | $0.0004012 | $19.54 | $24,123.29 |