Franko FRK
Xếp hạng #?
03:14:00 06/04/2018
Franko (FRK)
Không hoạt động
Lịch sử giá Franko (FRK) Tháng 08/2013
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2013-08-01 | $0.7010 | $0.8400 | $0.6286 | $0.6346 | $0 | $28,466.72 |
| 2013-08-02 | $0.6399 | $0.6480 | $0.5824 | $0.6270 | $0 | $28,143.78 |
| 2013-08-03 | $0.6270 | $0.6292 | $0.4133 | $0.4483 | $0 | $20,130.57 |
| 2013-08-04 | $0.4523 | $0.7347 | $0.4521 | $0.6203 | $0 | $27,876.56 |
| 2013-08-05 | $0.6202 | $0.6349 | $0.5270 | $0.6203 | $0 | $27,892.32 |
| 2013-08-06 | $0.5357 | $0.6211 | $0.4274 | $0.5648 | $0 | $25,408.00 |
| 2013-08-07 | $0.5647 | $0.5659 | $0.4216 | $0.4240 | $0 | $19,161.85 |
| 2013-08-08 | $0.4240 | $0.4982 | $0.2790 | $0.2987 | $0 | $13,504.06 |
| 2013-08-09 | $0.2989 | $0.4149 | $0.2941 | $0.3166 | $0 | $14,321.19 |
| 2013-08-10 | $0.3166 | $0.4745 | $0.3007 | $0.3596 | $0 | $16,270.20 |
| 2013-08-11 | $0.3596 | $0.4681 | $0.3596 | $0.4672 | $0 | $21,158.79 |
| 2013-08-12 | $0.4672 | $0.4763 | $0.3328 | $0.3732 | $0 | $16,917.19 |
| 2013-08-13 | $0.3745 | $0.4679 | $0.3726 | $0.4094 | $0 | $18,678.08 |
| 2013-08-14 | $0.4115 | $0.6414 | $0.4079 | $0.5178 | $0 | $23,757.31 |
| 2013-08-15 | $0.5178 | $0.7618 | $0.4787 | $0.5500 | $0 | $25,544.15 |
| 2013-08-16 | $0.5500 | $0.6392 | $0.5039 | $0.5068 | $0 | $23,574.82 |
| 2013-08-17 | $0.5068 | $0.5581 | $0.4829 | $0.4893 | $0 | $22,780.60 |
| 2013-08-18 | $0.4861 | $0.7945 | $0.4829 | $0.7945 | $0 | $37,025.53 |
| 2013-08-19 | $0.7937 | $0.8534 | $0.4869 | $0.5132 | $0 | $24,044.63 |
| 2013-08-20 | $0.5132 | $0.8784 | $0.5078 | $0.8484 | $0 | $39,776.80 |
| 2013-08-21 | $0.7055 | $0.8714 | $0.6721 | $0.7213 | $0 | $34,333.30 |
| 2013-08-22 | $0.7213 | $0.8503 | $0.7072 | $0.7510 | $0 | $36,091.47 |
| 2013-08-23 | $0.7563 | $0.7610 | $0.6672 | $0.6672 | $0 | $32,589.40 |
| 2013-08-24 | $0.6720 | $0.7247 | $0.6281 | $0.6362 | $0 | $31,516.66 |
| 2013-08-25 | $0.6339 | $0.6578 | $0.6087 | $0.6112 | $0 | $30,658.92 |
| 2013-08-26 | $0.6112 | $0.6144 | $0.4800 | $0.4802 | $0 | $24,346.88 |
| 2013-08-27 | $0.4803 | $0.5834 | $0.4803 | $0.4901 | $0 | $25,156.61 |
| 2013-08-28 | $0.4900 | $0.5610 | $0.4762 | $0.5518 | $0 | $28,584.73 |
| 2013-08-29 | $0.5518 | $0.5567 | $0.3899 | $0.3903 | $0 | $20,340.13 |
| 2013-08-30 | $0.3902 | $0.4276 | $0.2633 | $0.3739 | $0 | $19,513.32 |
| 2013-08-31 | $0.3728 | $0.3908 | $0.2023 | $0.3587 | $0 | $18,893.38 |