FLiK FLIK
Xếp hạng #?
12:43:16 17/09/2020
FLiK (FLIK)
Không hoạt động
Lịch sử giá FLiK (FLIK) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.0004024 | $0.0004035 | $0.0002903 | $0.0003088 | $0.02596 | $18,568.89 |
| 2018-12-02 | $0.0003076 | $0.0003337 | $0.0003076 | $0.0003269 | $29.47 | $19,656.06 |
| 2018-12-03 | $0.0003285 | $0.0005868 | $0.0003080 | $0.0005816 | $0.4296 | $34,965.12 |
| 2018-12-04 | $0.0005812 | $0.0006020 | $0.0005321 | $0.0005357 | $13.79 | $32,206.03 |
| 2018-12-05 | $0.0005361 | $0.0005377 | $0.0003374 | $0.0003374 | $10.17 | $20,288.32 |
| 2018-12-06 | $0.0003373 | $0.0003491 | $0.0003269 | $0.0003286 | $0 | $19,759.36 |
| 2018-12-07 | $0.0003286 | $0.0003286 | $0.0003286 | $0.0003286 | $0 | $19,759.36 |
| 2018-12-08 | $0.0003286 | $0.0003286 | $0.0003286 | $0.0003286 | $0 | $19,759.36 |
| 2018-12-09 | $0.0003286 | $0.0005534 | $0.0003286 | $0.0005425 | $8.28 | $32,618.74 |
| 2018-12-10 | $0.0005418 | $0.0005476 | $0.0005247 | $0.0005301 | $0 | $31,870.13 |
| 2018-12-11 | $0.0005301 | $0.0005301 | $0.0005301 | $0.0005301 | $0 | $31,870.13 |
| 2018-12-12 | $0.0005301 | $0.0005301 | $0.0005301 | $0.0005301 | $0 | $31,870.13 |
| 2018-12-13 | $0.0005301 | $0.0005301 | $0.0005301 | $0.0005301 | $0 | $31,870.13 |
| 2018-12-14 | $0.0005301 | $0.0005301 | $0.0005301 | $0.0005301 | $0 | $31,870.13 |
| 2018-12-15 | $0.0005301 | $0.0005301 | $0.0003192 | $0.0003245 | $0.6583 | $19,507.37 |
| 2018-12-16 | $0.0003244 | $0.0003309 | $0.0002598 | $0.0002599 | $11.37 | $15,625.18 |
| 2018-12-17 | $0.0002602 | $0.0004358 | $0.0002598 | $0.0004281 | $0.09259 | $25,738.02 |
| 2018-12-18 | $0.0004279 | $0.0004332 | $0.0002653 | $0.0002844 | $2.44 | $17,100.26 |
| 2018-12-19 | $0.0002854 | $0.0002898 | $0.0002833 | $0.0002879 | $0 | $17,308.02 |
| 2018-12-20 | $0.0002879 | $0.0006339 | $0.0002879 | $0.0006339 | $18.78 | $38,112.12 |
| 2018-12-21 | $0.0006320 | $0.0006571 | $0.0004422 | $0.0005380 | $15.79 | $32,346.13 |
| 2018-12-22 | $0.0005374 | $0.0005583 | $0.0003885 | $0.0004016 | $5.65 | $24,144.62 |
| 2018-12-23 | $0.0004024 | $0.0004088 | $0.0004011 | $0.0004070 | $0 | $24,470.95 |
| 2018-12-24 | $0.0004070 | $0.0004070 | $0.0004070 | $0.0004070 | $0 | $24,470.95 |
| 2018-12-25 | $0.0004070 | $0.0004070 | $0.0004070 | $0.0004070 | $0 | $24,470.95 |
| 2018-12-26 | $0.0004070 | $0.0004070 | $0.0004070 | $0.0004070 | $0 | $24,470.95 |
| 2018-12-27 | $0.0004070 | $0.0004070 | $0.0004070 | $0.0004070 | $0 | $24,470.95 |
| 2018-12-28 | $0.0004070 | $0.0004070 | $0.0004070 | $0.0004070 | $0 | $24,470.95 |
| 2018-12-29 | $0.0004070 | $0.0004070 | $0.0003809 | $0.0003820 | $1.53 | $22,970.24 |
| 2018-12-30 | $0.0003824 | $0.0003825 | $0.0003788 | $0.0003806 | $0 | $22,882.91 |
| 2018-12-31 | $0.0003806 | $0.0003806 | $0.0003806 | $0.0003806 | $0 | $22,882.91 |