Franko FRK
Xếp hạng #?
03:14:00 06/04/2018
Franko (FRK)
Không hoạt động
Lịch sử giá Franko (FRK) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.1484 | $0.1557 | $0.1471 | $0.1472 | $164.41 | $44,416.51 |
| 2014-07-02 | $0.1472 | $0.2018 | $0.1462 | $0.1827 | $203.62 | $55,272.25 |
| 2014-07-03 | $0.1889 | $0.2257 | $0.09533 | $0.1310 | $533.23 | $39,731.89 |
| 2014-07-04 | $0.1309 | $0.1367 | $0.09527 | $0.1158 | $131.58 | $35,186.96 |
| 2014-07-05 | $0.1156 | $0.1188 | $0.1107 | $0.1112 | $40.73 | $33,889.53 |
| 2014-07-06 | $0.1115 | $0.1270 | $0.1113 | $0.1270 | $71.19 | $38,770.36 |
| 2014-07-07 | $0.1119 | $0.1287 | $0.1030 | $0.1043 | $111.19 | $31,921.15 |
| 2014-07-08 | $0.1051 | $0.1093 | $0.09955 | $0.1026 | $111.94 | $29,763.48 |
| 2014-07-09 | $0.1029 | $0.1213 | $0.1026 | $0.1073 | $107.32 | $31,130.33 |
| 2014-07-10 | $0.1073 | $0.1103 | $0.09914 | $0.1000 | $119.13 | $29,017.82 |
| 2014-07-11 | $0.1000 | $0.1051 | $0.09888 | $0.1010 | $98.49 | $29,290.84 |
| 2014-07-12 | $0.1009 | $0.1048 | $0.09477 | $0.09642 | $87.90 | $27,974.65 |
| 2014-07-13 | $0.09649 | $0.1021 | $0.08303 | $0.08557 | $372.86 | $24,827.70 |
| 2014-07-14 | $0.08557 | $0.09552 | $0.07371 | $0.07964 | $140.01 | $23,107.63 |
| 2014-07-15 | $0.07971 | $0.08291 | $0.07456 | $0.07648 | $85.86 | $22,188.52 |
| 2014-07-16 | $0.07652 | $0.1722 | $0.07643 | $0.1391 | $494.58 | $40,354.77 |
| 2014-07-17 | $0.1390 | $0.1628 | $0.09779 | $0.1086 | $251.13 | $31,512.74 |
| 2014-07-18 | $0.1085 | $0.1137 | $0.1069 | $0.1072 | $107.54 | $31,099.87 |
| 2014-07-19 | $0.1072 | $0.1072 | $0.08515 | $0.08560 | $95.83 | $24,836.78 |
| 2014-07-20 | $0.08561 | $0.08617 | $0.08470 | $0.08586 | $105.11 | $24,912.45 |
| 2014-07-21 | $0.08587 | $0.08595 | $0.08538 | $0.08584 | $52.18 | $24,904.27 |
| 2014-07-22 | $0.08585 | $0.08638 | $0.08518 | $0.08618 | $208.07 | $25,003.75 |
| 2014-07-23 | $0.08612 | $0.1207 | $0.08387 | $0.1207 | $185.90 | $35,031.85 |
| 2014-07-24 | $0.1208 | $0.1571 | $0.07170 | $0.07218 | $71.88 | $20,941.93 |
| 2014-07-25 | $0.07215 | $0.07286 | $0.07165 | $0.07211 | $59.69 | $20,922.32 |
| 2014-07-26 | $0.07217 | $0.07940 | $0.07130 | $0.07157 | $71.20 | $20,765.61 |
| 2014-07-27 | $0.07155 | $0.07745 | $0.07124 | $0.07129 | $94.57 | $20,683.53 |
| 2014-07-28 | $0.07132 | $0.07138 | $0.06901 | $0.07028 | $71.91 | $20,392.00 |
| 2014-07-29 | $0.07027 | $0.07061 | $0.06976 | $0.07013 | $69.04 | $20,347.14 |
| 2014-07-30 | $0.07013 | $0.07056 | $0.06774 | $0.06801 | $67.26 | $19,731.73 |
| 2014-07-31 | $0.06801 | $0.07035 | $0.06769 | $0.07033 | $52.36 | $20,405.32 |