Franko FRK
Xếp hạng #?
03:14:00 06/04/2018
Franko (FRK)
Không hoạt động
Lịch sử giá Franko (FRK) Tháng 07/2013
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2013-07-01 | $0.09805 | $0.09911 | $0.08826 | $0.09610 | $0 | $2,926.63 |
| 2013-07-02 | $0.09610 | $0.09847 | $0.08015 | $0.08113 | $0 | $2,524.99 |
| 2013-07-03 | $0.08138 | $0.08411 | $0.06767 | $0.07753 | $0 | $2,466.60 |
| 2013-07-04 | $0.07889 | $0.07929 | $0.06027 | $0.06881 | $0 | $2,237.46 |
| 2013-07-05 | $0.06835 | $0.06836 | $0.05373 | $0.05543 | $0 | $1,829.00 |
| 2013-07-06 | $0.05549 | $0.06000 | $0.01043 | $0.03514 | $0 | $1,162.25 |
| 2013-07-07 | $0.03506 | $0.04795 | $0.02007 | $0.03790 | $0 | $1,266.89 |
| 2013-07-08 | $0.03825 | $0.05121 | $0.03290 | $0.03673 | $0 | $1,252.52 |
| 2013-07-09 | $0.03713 | $0.04779 | $0.03620 | $0.04026 | $0 | $1,388.72 |
| 2013-07-10 | $0.04028 | $0.3510 | $0.04028 | $0.1467 | $0 | $5,165.69 |
| 2013-07-11 | $0.1603 | $0.1756 | $0.1195 | $0.1201 | $0 | $4,287.70 |
| 2013-07-12 | $0.1201 | $0.1405 | $0.1190 | $0.1280 | $0 | $4,639.81 |
| 2013-07-13 | $0.1286 | $0.2871 | $0.1217 | $0.1472 | $0 | $5,402.25 |
| 2013-07-14 | $0.1465 | $0.2991 | $0.1411 | $0.1894 | $0 | $7,032.12 |
| 2013-07-15 | $0.1872 | $0.5899 | $0.1862 | $0.4920 | $0 | $18,684.75 |
| 2013-07-16 | $0.5517 | $1.24 | $0.3239 | $0.7621 | $0 | $29,546.86 |
| 2013-07-17 | $0.7563 | $2.84 | $0.7563 | $2.51 | $0 | $99,404.52 |
| 2013-07-18 | $2.46 | $3.50 | $1.57 | $1.59 | $0 | $63,912.75 |
| 2013-07-19 | $1.58 | $1.84 | $0.9180 | $0.9310 | $0 | $38,078.36 |
| 2013-07-20 | $0.9293 | $1.48 | $0.9240 | $1.25 | $0 | $51,873.71 |
| 2013-07-21 | $1.26 | $1.38 | $1.02 | $1.07 | $0 | $44,951.42 |
| 2013-07-22 | $1.09 | $1.74 | $1.06 | $1.51 | $0 | $64,071.75 |
| 2013-07-23 | $1.60 | $2.35 | $1.60 | $1.91 | $0 | $81,794.83 |
| 2013-07-24 | $1.91 | $1.92 | $1.91 | $1.91 | $0 | $81,812.98 |
| 2013-07-25 | $1.44 | $1.65 | $1.22 | $1.49 | $0 | $64,662.16 |
| 2013-07-26 | $1.49 | $1.93 | $1.35 | $1.45 | $0 | $63,447.05 |
| 2013-07-27 | $1.35 | $1.42 | $1.16 | $1.16 | $0 | $51,095.30 |
| 2013-07-28 | $1.17 | $1.23 | $0.8558 | $1.05 | $0 | $46,265.74 |
| 2013-07-29 | $1.04 | $1.13 | $0.8965 | $0.9615 | $0 | $42,771.70 |
| 2013-07-30 | $0.9642 | $0.9642 | $0.5603 | $0.7559 | $0 | $33,678.32 |
| 2013-07-31 | $0.7557 | $0.8796 | $0.6937 | $0.7002 | $0 | $31,235.74 |