Franko FRK
Xếp hạng #?
03:14:00 06/04/2018
Franko (FRK)
Không hoạt động
Lịch sử giá Franko (FRK) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-01 | $0.2112 | $0.2267 | $0.2107 | $0.2149 | $242.18 | $54,637.55 |
| 2014-05-02 | $0.2147 | $0.3563 | $0.2027 | $0.2045 | $162.39 | $52,142.08 |
| 2014-05-03 | $0.2045 | $0.2875 | $0.1961 | $0.2041 | $184.18 | $52,197.21 |
| 2014-05-04 | $0.2045 | $0.2179 | $0.1380 | $0.2122 | $139.78 | $54,411.07 |
| 2014-05-05 | $0.2114 | $0.2183 | $0.2011 | $0.2038 | $131.96 | $52,409.96 |
| 2014-05-06 | $0.2038 | $0.2151 | $0.1719 | $0.2012 | $551.36 | $51,877.73 |
| 2014-05-07 | $0.2014 | $0.2193 | $0.1955 | $0.2058 | $230.70 | $53,215.87 |
| 2014-05-08 | $0.2057 | $0.2103 | $0.1763 | $0.2064 | $233.40 | $53,520.00 |
| 2014-05-09 | $0.2064 | $0.2073 | $0.1769 | $0.2043 | $153.17 | $53,118.33 |
| 2014-05-10 | $0.2048 | $0.2406 | $0.2041 | $0.2068 | $244.62 | $53,910.15 |
| 2014-05-11 | $0.2066 | $0.2399 | $0.1754 | $0.1846 | $311.69 | $48,259.62 |
| 2014-05-12 | $0.1844 | $0.2340 | $0.1740 | $0.1829 | $287.87 | $47,937.52 |
| 2014-05-13 | $0.1829 | $0.2328 | $0.1748 | $0.1804 | $156.10 | $47,418.90 |
| 2014-05-14 | $0.1804 | $0.1854 | $0.1763 | $0.1776 | $280.72 | $46,816.99 |
| 2014-05-15 | $0.1777 | $0.1827 | $0.1739 | $0.1741 | $0.6976 | $46,013.34 |
| 2014-05-16 | $0.1790 | $0.1829 | $0.1742 | $0.1792 | $208.43 | $47,505.07 |
| 2014-05-17 | $0.1793 | $0.3094 | $0.1746 | $0.2175 | $1,441.85 | $57,809.50 |
| 2014-05-18 | $0.2174 | $0.2895 | $0.2025 | $0.2226 | $688.81 | $59,319.52 |
| 2014-05-19 | $0.2225 | $0.2251 | $0.2024 | $0.2121 | $309.23 | $56,662.59 |
| 2014-05-20 | $0.2121 | $0.3887 | $0.2121 | $0.2352 | $441.46 | $63,004.37 |
| 2014-05-21 | $0.2352 | $0.3939 | $0.2315 | $0.2372 | $419.79 | $63,709.30 |
| 2014-05-22 | $0.2373 | $0.2721 | $0.2162 | $0.2405 | $760.81 | $64,773.13 |
| 2014-05-23 | $0.2410 | $0.2778 | $0.0007286 | $0.2387 | $778.45 | $64,462.19 |
| 2014-05-24 | $0.2391 | $0.2405 | $0.0007377 | $0.2388 | $467.58 | $64,643.34 |
| 2014-05-25 | $0.2388 | $0.2858 | $0.2388 | $0.2858 | $612.12 | $77,572.13 |
| 2014-05-26 | $0.2857 | $0.2942 | $0.2646 | $0.2659 | $606.54 | $72,369.52 |
| 2014-05-27 | $0.2655 | $0.2680 | $0.2521 | $0.2601 | $156.31 | $70,967.97 |
| 2014-05-28 | $0.2600 | $0.3040 | $0.2584 | $0.2626 | $287.74 | $71,836.04 |
| 2014-05-29 | $0.2626 | $0.2626 | $0.2555 | $0.2585 | $286.54 | $70,916.64 |
| 2014-05-30 | $0.2585 | $0.2815 | $0.2585 | $0.2806 | $582.18 | $77,162.60 |
| 2014-05-31 | $0.2808 | $0.2843 | $0.2751 | $0.2838 | $189.97 | $78,258.34 |