FLiK FLIK
Xếp hạng #?
12:43:16 17/09/2020
FLiK (FLIK)
Không hoạt động
Lịch sử giá FLiK (FLIK) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.0003822 | $0.0003854 | $0.0001242 | $0.0001245 | $26.78 | $7,485.72 |
| 2019-04-02 | $0.0001246 | $0.0001504 | $0.0001244 | $0.0001493 | $72.69 | $8,976.42 |
| 2019-04-03 | $0.0001493 | $0.0001676 | $0.0001492 | $0.0001676 | $0 | $10,074.11 |
| 2019-04-04 | $0.0001676 | $0.0001676 | $0.0001676 | $0.0001676 | $0 | $10,074.11 |
| 2019-04-05 | $0.0001676 | $0.0001676 | $0.0001676 | $0.0001676 | $0 | $10,074.11 |
| 2019-04-06 | $0.0001676 | $0.0003476 | $0.0001676 | $0.0002489 | $0.8751 | $14,961.84 |
| 2019-04-07 | $0.0002489 | $0.0002538 | $0.0002474 | $0.0002505 | $0 | $15,061.67 |
| 2019-04-08 | $0.0002505 | $0.0002909 | $0.0002505 | $0.0002674 | $5.57 | $16,077.40 |
| 2019-04-09 | $0.0002674 | $0.0002674 | $0.0002604 | $0.0002634 | $0 | $15,833.79 |
| 2019-04-10 | $0.0002634 | $0.0002634 | $0.0002634 | $0.0002634 | $0 | $15,833.79 |
| 2019-04-11 | $0.0002634 | $0.0002634 | $0.0002634 | $0.0002634 | $0 | $15,833.79 |
| 2019-04-12 | $0.0002634 | $0.0003059 | $0.0002634 | $0.0003048 | $1.02 | $18,327.16 |
| 2019-04-13 | $0.0003048 | $0.0003069 | $0.0002025 | $0.0002033 | $0.5082 | $12,221.50 |
| 2019-04-14 | $0.0002033 | $0.0002047 | $0.0002015 | $0.0002040 | $0 | $12,266.68 |
| 2019-04-15 | $0.0002040 | $0.0002040 | $0.0002040 | $0.0002040 | $0 | $12,266.68 |
| 2019-04-16 | $0.0002040 | $0.0002091 | $0.0002015 | $0.0002087 | $8.59 | $12,550.60 |
| 2019-04-17 | $0.0002087 | $0.0003678 | $0.0002082 | $0.0003661 | $6.78 | $22,011.98 |
| 2019-04-18 | $0.0003661 | $0.0003706 | $0.0003661 | $0.0003693 | $0 | $22,203.41 |
| 2019-04-19 | $0.0003693 | $0.0003693 | $0.0002098 | $0.0002115 | $0.7046 | $12,713.25 |
| 2019-04-20 | $0.0002115 | $0.0002140 | $0.0002109 | $0.0002126 | $1.28 | $12,782.58 |
| 2019-04-21 | $0.0002127 | $0.0002135 | $0.0002121 | $0.0002124 | $0 | $12,768.19 |
| 2019-04-22 | $0.0002124 | $0.0002124 | $0.0002124 | $0.0002124 | $0 | $12,768.19 |
| 2019-04-23 | $0.0002124 | $0.0002124 | $0.0002124 | $0.0002124 | $0 | $12,768.19 |
| 2019-04-24 | $0.0002124 | $0.0002124 | $0.0002124 | $0.0002124 | $0 | $12,768.19 |
| 2019-04-25 | $0.0002124 | $0.0002124 | $0.0002124 | $0.0002124 | $0 | $12,768.19 |
| 2019-04-26 | $0.0002124 | $0.0002124 | $0.0002124 | $0.0002124 | $0 | $12,768.19 |
| 2019-04-27 | $0.0002124 | $0.0002124 | $0.0002124 | $0.0002124 | $0 | $12,768.19 |
| 2019-04-28 | $0.0002124 | $0.0002124 | $0.0002124 | $0.0002124 | $0 | $12,768.19 |
| 2019-04-29 | $0.0002124 | $0.0002124 | $0.0002124 | $0.0002124 | $0 | $12,768.19 |
| 2019-04-30 | $0.0002124 | $0.0002124 | $0.0002124 | $0.0002124 | $0 | $12,768.19 |