Franko FRK
Xếp hạng #?
03:14:00 06/04/2018
Franko (FRK)
Không hoạt động
Lịch sử giá Franko (FRK) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.02573 | $0.02952 | $0.02485 | $0.02522 | $161.49 | $7,317.11 |
| 2015-01-02 | $0.02521 | $0.02962 | $0.02473 | $0.02942 | $213.67 | $8,537.01 |
| 2015-01-03 | $0.02941 | $0.03193 | $0.02124 | $0.02327 | $367.67 | $6,750.67 |
| 2015-01-04 | $0.02326 | $0.02331 | $0.01911 | $0.01918 | $56.49 | $5,565.62 |
| 2015-01-05 | $0.01924 | $0.02234 | $0.01924 | $0.02112 | $75.74 | $6,126.37 |
| 2015-01-06 | $0.02112 | $0.02314 | $0.01996 | $0.02213 | $41.08 | $6,420.26 |
| 2015-01-07 | $0.02212 | $0.02367 | $0.02165 | $0.02187 | $15.86 | $6,345.84 |
| 2015-01-08 | $0.02185 | $0.02277 | $0.02102 | $0.02222 | $60.32 | $6,447.53 |
| 2015-01-09 | $0.02215 | $0.02353 | $0.02174 | $0.02247 | $26.70 | $6,519.54 |
| 2015-01-10 | $0.02247 | $0.02276 | $0.02076 | $0.02088 | $38.03 | $6,058.71 |
| 2015-01-11 | $0.02087 | $0.02177 | $0.02027 | $0.02041 | $15.46 | $5,922.70 |
| 2015-01-12 | $0.02045 | $0.02134 | $0.02023 | $0.02078 | $35.66 | $6,029.21 |
| 2015-01-13 | $0.02075 | $0.02082 | $0.01780 | $0.01818 | $12.72 | $5,273.65 |
| 2015-01-14 | $0.01808 | $0.01809 | $0.01348 | $0.01400 | $12.45 | $4,062.52 |
| 2015-01-15 | $0.01394 | $0.02031 | $0.01394 | $0.01815 | $34.32 | $5,266.51 |
| 2015-01-16 | $0.01808 | $0.01967 | $0.01705 | $0.01723 | $20.42 | $4,999.47 |
| 2015-01-17 | $0.01721 | $0.01722 | $0.01554 | $0.01597 | $28.69 | $4,632.79 |
| 2015-01-18 | $0.01602 | $0.01891 | $0.01537 | $0.01891 | $27.97 | $5,486.47 |
| 2015-01-19 | $0.01901 | $0.01975 | $0.01667 | $0.01972 | $51.40 | $6,902.88 |
| 2015-01-20 | $0.01956 | $0.01974 | $0.01746 | $0.01862 | $51.44 | $6,516.20 |
| 2015-01-21 | $0.01770 | $0.02616 | $0.01768 | $0.02299 | $245.93 | $8,045.98 |
| 2015-01-22 | $0.02303 | $0.02763 | $0.02053 | $0.02292 | $52.06 | $8,023.09 |
| 2015-01-23 | $0.02296 | $0.02296 | $0.02026 | $0.02103 | $32.87 | $7,361.10 |
| 2015-01-24 | $0.02102 | $0.02496 | $0.02081 | $0.02284 | $30.16 | $7,995.68 |
| 2015-01-25 | $0.02281 | $0.03024 | $0.02270 | $0.02414 | $50.62 | $8,448.30 |
| 2015-01-26 | $0.02418 | $0.02950 | $0.02418 | $0.02733 | $93.44 | $9,565.75 |
| 2015-01-27 | $0.02731 | $0.02911 | $0.02522 | $0.02734 | $65.57 | $9,570.51 |
| 2015-01-28 | $0.02734 | $0.02782 | $0.02360 | $0.02429 | $69.78 | $8,500.42 |
| 2015-01-29 | $0.02423 | $0.02474 | $0.02288 | $0.02379 | $37.39 | $8,327.52 |
| 2015-01-30 | $0.02379 | $0.02517 | $0.02312 | $0.02449 | $61.85 | $8,573.04 |
| 2015-01-31 | $0.02456 | $0.02587 | $0.02313 | $0.02332 | $32.50 | $8,163.33 |