Franko FRK
Xếp hạng #?
03:14:00 06/04/2018
Franko (FRK)
Không hoạt động
Lịch sử giá Franko (FRK) Tháng 03/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-03-01 | $0.9915 | $1.08 | $0.8713 | $0.9174 | $2,936.86 | $114,419 |
| 2014-03-02 | $0.9201 | $0.9212 | $0.7777 | $0.8957 | $1,118.09 | $112,342 |
| 2014-03-03 | $0.9001 | $1.02 | $0.5983 | $1.01 | $2,411.38 | $127,702 |
| 2014-03-04 | $1.01 | $1.01 | $0.8507 | $0.9599 | $1,517.97 | $121,770 |
| 2014-03-05 | $0.9592 | $0.9605 | $0.8531 | $0.9199 | $1,223.59 | $117,342 |
| 2014-03-06 | $0.9185 | $0.9822 | $0.8487 | $0.8822 | $1,782.34 | $113,163 |
| 2014-03-07 | $0.8828 | $0.9589 | $0.8015 | $0.8266 | $553.73 | $106,606 |
| 2014-03-08 | $0.8188 | $0.8458 | $0.7990 | $0.8109 | $540.69 | $104,844 |
| 2014-03-09 | $0.7887 | $0.7927 | $0.7349 | $0.7452 | $974.75 | $97,172.89 |
| 2014-03-10 | $0.7445 | $0.7658 | $0.4922 | $0.5086 | $1,552.57 | $66,677.04 |
| 2014-03-11 | $0.5087 | $0.6259 | $0.5062 | $0.5730 | $644.65 | $75,535.50 |
| 2014-03-12 | $0.5711 | $0.5727 | $0.5038 | $0.5059 | $1,147.64 | $67,048.08 |
| 2014-03-13 | $0.5071 | $0.5568 | $0.5059 | $0.5107 | $748.44 | $68,044.46 |
| 2014-03-14 | $0.5107 | $0.5165 | $0.5045 | $0.5065 | $736.41 | $67,727.19 |
| 2014-03-15 | $0.5052 | $0.5344 | $0.5019 | $0.5090 | $1,005.34 | $68,540.67 |
| 2014-03-16 | $0.5093 | $0.5101 | $0.5003 | $0.5013 | $1,681.88 | $67,866.74 |
| 2014-03-17 | $0.5012 | $0.6051 | $0.4935 | $0.4983 | $1,767.40 | $67,810.69 |
| 2014-03-18 | $0.4979 | $0.4983 | $0.4773 | $0.4792 | $1,392.17 | $65,552.15 |
| 2014-03-19 | $0.4785 | $0.5002 | $0.4279 | $0.4499 | $1,566.69 | $61,857.02 |
| 2014-03-20 | $0.4498 | $0.4498 | $0.4235 | $0.4239 | $1,356.78 | $58,587.80 |
| 2014-03-21 | $0.4236 | $0.4429 | $0.4048 | $0.4119 | $1,875.27 | $57,215.20 |
| 2014-03-22 | $0.4116 | $0.4133 | $0.3960 | $0.4012 | $2,480.56 | $56,026.04 |
| 2014-03-23 | $0.4017 | $0.4238 | $0.3427 | $0.3427 | $399.26 | $48,100.66 |
| 2014-03-24 | $0.3435 | $0.4345 | $0.3263 | $0.3628 | $483.68 | $51,060.45 |
| 2014-03-25 | $0.3638 | $0.4093 | $0.3492 | $0.3522 | $2,067.76 | $49,564.09 |
| 2014-03-26 | $0.3519 | $0.4224 | $0.3515 | $0.3660 | $3,186.68 | $51,511.62 |
| 2014-03-27 | $0.3657 | $0.3731 | $0.2834 | $0.2834 | $1,014.76 | $39,882.71 |
| 2014-03-28 | $0.2870 | $0.3461 | $0.2846 | $0.2982 | $1,440.16 | $41,959.15 |
| 2014-03-29 | $0.3018 | $0.3195 | $0.2756 | $0.2765 | $880.38 | $38,917.46 |
| 2014-03-30 | $0.2772 | $0.2794 | $0.2535 | $0.2762 | $524.72 | $38,863.98 |
| 2014-03-31 | $0.2774 | $0.2899 | $0.2541 | $0.2573 | $725.21 | $36,215.20 |