Franko FRK
Xếp hạng #?
03:14:00 06/04/2018
Franko (FRK)
Không hoạt động
Lịch sử giá Franko (FRK) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-01 | $0.07030 | $0.3939 | $0.07000 | $0.07136 | $64.86 | $20,705.21 |
| 2014-08-02 | $0.07137 | $0.07637 | $0.07033 | $0.07070 | $123.10 | $20,512.87 |
| 2014-08-03 | $0.07065 | $0.07069 | $0.06980 | $0.07026 | $57.36 | $20,385.59 |
| 2014-08-04 | $0.07021 | $0.07672 | $0.06992 | $0.07063 | $94.51 | $20,493.75 |
| 2014-08-05 | $0.07066 | $0.07147 | $0.06936 | $0.07006 | $176.10 | $20,327.24 |
| 2014-08-06 | $0.07018 | $0.07507 | $0.06979 | $0.07355 | $83.06 | $21,340.56 |
| 2014-08-07 | $0.07354 | $0.07597 | $0.06939 | $0.07528 | $93.86 | $21,842.09 |
| 2014-08-08 | $0.07528 | $0.07713 | $0.07056 | $0.07162 | $152.68 | $20,778.61 |
| 2014-08-09 | $0.07160 | $0.07620 | $0.07092 | $0.07119 | $57.22 | $20,654.29 |
| 2014-08-10 | $0.07115 | $0.07177 | $0.07079 | $0.07101 | $68.50 | $20,603.22 |
| 2014-08-11 | $0.07103 | $0.07834 | $0.06815 | $0.06880 | $54.70 | $19,961.17 |
| 2014-08-12 | $0.06867 | $0.06996 | $0.06594 | $0.06636 | $66.66 | $19,254.53 |
| 2014-08-13 | $0.06644 | $0.06715 | $0.04561 | $0.04601 | $44.94 | $13,349.57 |
| 2014-08-14 | $0.04604 | $0.04605 | $0.04000 | $0.04053 | $56.06 | $11,759.63 |
| 2014-08-15 | $0.04080 | $0.04160 | $0.03947 | $0.04012 | $40.26 | $11,641.42 |
| 2014-08-16 | $0.04015 | $0.06104 | $0.03940 | $0.04563 | $39.57 | $13,240.44 |
| 2014-08-17 | $0.04560 | $0.04935 | $0.04154 | $0.04154 | $35.04 | $12,051.94 |
| 2014-08-18 | $0.04150 | $0.04301 | $0.03513 | $0.03739 | $29.68 | $10,848.27 |
| 2014-08-19 | $0.03736 | $0.04004 | $0.03581 | $0.03648 | $97.40 | $10,583.77 |
| 2014-08-20 | $0.03647 | $0.04856 | $0.03410 | $0.03804 | $92.42 | $11,037.03 |
| 2014-08-21 | $0.03790 | $0.04529 | $0.03790 | $0.03835 | $70.70 | $11,126.68 |
| 2014-08-22 | $0.03839 | $0.03922 | $0.03615 | $0.03615 | $30.21 | $10,488.00 |
| 2014-08-23 | $0.03610 | $0.03762 | $0.03410 | $0.03463 | $30.10 | $10,048.00 |
| 2014-08-24 | $0.03462 | $0.03650 | $0.03430 | $0.03625 | $60.71 | $10,516.90 |
| 2014-08-25 | $0.03625 | $0.04157 | $0.03496 | $0.03523 | $51.73 | $10,222.35 |
| 2014-08-26 | $0.03523 | $0.03683 | $0.03523 | $0.03580 | $27.23 | $10,385.67 |
| 2014-08-27 | $0.03582 | $0.03645 | $0.03541 | $0.03630 | $25.78 | $10,532.24 |
| 2014-08-28 | $0.03628 | $0.03706 | $0.03551 | $0.03687 | $5.43 | $10,696.29 |
| 2014-08-29 | $0.03691 | $0.03691 | $0.03354 | $0.03400 | $94.21 | $9,863.70 |
| 2014-08-30 | $0.03401 | $0.03697 | $0.03350 | $0.03539 | $66.17 | $10,266.65 |
| 2014-08-31 | $0.03530 | $0.04379 | $0.03227 | $0.03260 | $74.52 | $9,459.68 |