Franko FRK
Xếp hạng #?
03:14:00 06/04/2018
Franko (FRK)
Không hoạt động
Lịch sử giá Franko (FRK) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.02379 | $0.02409 | $0.02325 | $0.02327 | $31.71 | $8,142.93 |
| 2015-05-02 | $0.02329 | $0.02566 | $0.02329 | $0.02350 | $238.02 | $8,223.50 |
| 2015-05-03 | $0.02349 | $0.02644 | $0.02341 | $0.02643 | $47.51 | $9,252.11 |
| 2015-05-04 | $0.02643 | $0.02644 | $0.02378 | $0.02411 | $23.32 | $2,010.04 |
| 2015-05-05 | $0.02409 | $0.02531 | $0.02322 | $0.02361 | $23.63 | $9,866.93 |
| 2015-05-06 | $0.02363 | $0.02365 | $0.02293 | $0.02298 | $7.48 | $9,601.94 |
| 2015-05-07 | $0.02297 | $0.02427 | $0.02286 | $0.02393 | $129.24 | $9,998.92 |
| 2015-05-08 | $0.02392 | $0.02496 | $0.02384 | $0.02486 | $31.63 | $10,388.18 |
| 2015-05-09 | $0.02485 | $0.02499 | $0.02416 | $0.02439 | $15.10 | $10,266.44 |
| 2015-05-10 | $0.02438 | $0.02644 | $0.02408 | $0.02466 | $27.64 | $10,396.67 |
| 2015-05-11 | $0.02466 | $0.03367 | $0.02456 | $0.02602 | $177.24 | $10,990.18 |
| 2015-05-12 | $0.02602 | $0.02904 | $0.02568 | $0.02581 | $29.73 | $10,920.08 |
| 2015-05-13 | $0.02584 | $0.02793 | $0.02479 | $0.02492 | $35.87 | $10,557.35 |
| 2015-05-14 | $0.02491 | $0.02675 | $0.02465 | $0.02666 | $50.34 | $11,313.64 |
| 2015-05-15 | $0.02666 | $0.02667 | $0.02486 | $0.02494 | $7.38 | $10,600.43 |
| 2015-05-16 | $0.02494 | $0.02602 | $0.02444 | $0.02444 | $77.93 | $10,406.66 |
| 2015-05-17 | $0.02443 | $0.02583 | $0.02443 | $0.02449 | $6.80 | $10,430.94 |
| 2015-05-18 | $0.02450 | $0.03484 | $0.02443 | $0.02922 | $303.66 | $12,446.46 |
| 2015-05-19 | $0.02921 | $0.03483 | $0.02898 | $0.03040 | $140.57 | $12,948.36 |
| 2015-05-20 | $0.03039 | $0.03379 | $0.03039 | $0.03089 | $110.55 | $13,238.60 |
| 2015-05-21 | $0.03089 | $0.03179 | $0.02813 | $0.02940 | $53.42 | $12,621.18 |
| 2015-05-22 | $0.02940 | $0.02994 | $0.02822 | $0.02904 | $80.58 | $12,488.13 |
| 2015-05-23 | $0.02904 | $0.03008 | $0.02890 | $0.02916 | $18.83 | $12,558.88 |
| 2015-05-24 | $0.02917 | $0.03425 | $0.02891 | $0.03350 | $120.18 | $14,451.95 |
| 2015-05-25 | $0.03350 | $0.03543 | $0.03158 | $0.03346 | $26.77 | $14,457.92 |
| 2015-05-26 | $0.03346 | $0.03424 | $0.03146 | $0.03201 | $21.26 | $13,855.37 |
| 2015-05-27 | $0.03200 | $0.04003 | $0.03199 | $0.03761 | $191.44 | $16,305.31 |
| 2015-05-28 | $0.03761 | $0.04285 | $0.03583 | $0.04283 | $77.68 | $18,598.91 |
| 2015-05-29 | $0.04282 | $0.04957 | $0.03815 | $0.03839 | $99.82 | $16,699.26 |
| 2015-05-30 | $0.03839 | $0.04385 | $0.03712 | $0.03733 | $72.34 | $16,263.90 |
| 2015-05-31 | $0.03730 | $0.04170 | $0.03701 | $0.03916 | $34.05 | $17,087.52 |