Franko FRK
Xếp hạng #?
03:14:00 06/04/2018
Franko (FRK)
Không hoạt động
Lịch sử giá Franko (FRK) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.03790 | $0.05707 | $0.03638 | $0.05571 | $263.15 | $16,162.91 |
| 2014-10-02 | $0.05575 | $0.05588 | $0.04084 | $0.04881 | $216.21 | $14,161.64 |
| 2014-10-03 | $0.04883 | $0.05111 | $0.04818 | $0.04841 | $259.81 | $14,044.51 |
| 2014-10-04 | $0.04846 | $0.05018 | $0.04417 | $0.04604 | $203.11 | $13,356.99 |
| 2014-10-05 | $0.04604 | $0.04960 | $0.03756 | $0.04221 | $200.76 | $12,247.58 |
| 2014-10-06 | $0.04220 | $0.06108 | $0.03574 | $0.04327 | $156.77 | $12,553.45 |
| 2014-10-07 | $0.04332 | $0.04734 | $0.03970 | $0.04514 | $127.42 | $13,095.93 |
| 2014-10-08 | $0.04513 | $0.05093 | $0.04030 | $0.04989 | $132.15 | $14,474.70 |
| 2014-10-09 | $0.04985 | $0.05092 | $0.04630 | $0.04727 | $58.76 | $13,716.10 |
| 2014-10-10 | $0.04723 | $0.04860 | $0.04482 | $0.04590 | $30.08 | $13,317.42 |
| 2014-10-11 | $0.04588 | $0.04995 | $0.04520 | $0.04883 | $129.92 | $14,166.63 |
| 2014-10-12 | $0.04886 | $0.05269 | $0.04791 | $0.05269 | $60.30 | $15,288.26 |
| 2014-10-13 | $0.05261 | $0.05261 | $0.04969 | $0.05061 | $40.48 | $14,685.11 |
| 2014-10-14 | $0.05078 | $0.05422 | $0.04860 | $0.04861 | $142.44 | $14,104.77 |
| 2014-10-15 | $0.04862 | $0.04899 | $0.04580 | $0.04859 | $42.81 | $14,098.65 |
| 2014-10-16 | $0.04713 | $0.04762 | $0.04341 | $0.04443 | $26.77 | $12,889.61 |
| 2014-10-17 | $0.04445 | $0.04713 | $0.04385 | $0.04684 | $39.86 | $13,590.50 |
| 2014-10-18 | $0.04687 | $0.05036 | $0.04344 | $0.04810 | $70.03 | $13,956.83 |
| 2014-10-19 | $0.04808 | $0.05021 | $0.04547 | $0.04626 | $44.97 | $13,422.39 |
| 2014-10-20 | $0.04623 | $0.04709 | $0.04367 | $0.04540 | $33.28 | $13,171.19 |
| 2014-10-21 | $0.04536 | $0.04546 | $0.03949 | $0.04039 | $88.45 | $11,719.09 |
| 2014-10-22 | $0.04035 | $0.04096 | $0.03941 | $0.04090 | $34.41 | $11,865.47 |
| 2014-10-23 | $0.04087 | $0.04396 | $0.03682 | $0.04053 | $20.01 | $11,760.06 |
| 2014-10-24 | $0.04055 | $0.04064 | $0.03586 | $0.03597 | $40.32 | $10,436.38 |
| 2014-10-25 | $0.03600 | $0.03780 | $0.03475 | $0.03607 | $20.55 | $10,466.30 |
| 2014-10-26 | $0.03609 | $0.03943 | $0.03579 | $0.03687 | $22.81 | $10,697.83 |
| 2014-10-27 | $0.03688 | $0.03932 | $0.03637 | $0.03676 | $19.84 | $10,666.41 |
| 2014-10-28 | $0.03676 | $0.03925 | $0.03671 | $0.03717 | $29.09 | $10,785.88 |
| 2014-10-29 | $0.03712 | $0.03765 | $0.03488 | $0.03491 | $15.19 | $10,128.02 |
| 2014-10-30 | $0.03492 | $0.03711 | $0.03486 | $0.03592 | $87.97 | $10,420.60 |
| 2014-10-31 | $0.03588 | $0.03620 | $0.03506 | $0.03518 | $18.40 | $10,207.46 |