Franko FRK
Xếp hạng #?
03:14:00 06/04/2018
Franko (FRK)
Không hoạt động
Lịch sử giá Franko (FRK) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.03916 | $0.04336 | $0.03561 | $0.03589 | $44.19 | $15,687.30 |
| 2015-06-02 | $0.03588 | $0.03897 | $0.03576 | $0.03629 | $4.65 | $15,886.35 |
| 2015-06-03 | $0.03628 | $0.03866 | $0.03598 | $0.03637 | $95.62 | $15,949.22 |
| 2015-06-04 | $0.03635 | $0.03835 | $0.03621 | $0.03655 | $7.91 | $16,053.37 |
| 2015-06-05 | $0.03652 | $0.04042 | $0.03640 | $0.03713 | $46.61 | $16,335.05 |
| 2015-06-06 | $0.03714 | $0.04030 | $0.03706 | $0.03835 | $25.64 | $16,901.16 |
| 2015-06-07 | $0.03835 | $0.04620 | $0.03788 | $0.04010 | $601.51 | $17,696.88 |
| 2015-06-08 | $0.04010 | $0.04582 | $0.03913 | $0.04569 | $79.12 | $20,198.49 |
| 2015-06-09 | $0.04570 | $0.05156 | $0.04123 | $0.04622 | $130.78 | $20,444.09 |
| 2015-06-10 | $0.04621 | $0.05485 | $0.04615 | $0.05482 | $77.59 | $24,251.63 |
| 2015-06-11 | $0.05483 | $0.05796 | $0.05261 | $0.05513 | $91.30 | $24,385.80 |
| 2015-06-12 | $0.05513 | $0.06231 | $0.05513 | $0.05842 | $82.44 | $25,982.06 |
| 2015-06-13 | $0.05840 | $0.06449 | $0.05779 | $0.06449 | $124.03 | $28,721.37 |
| 2015-06-14 | $0.06450 | $0.07714 | $0.06040 | $0.06634 | $357.15 | $29,592.60 |
| 2015-06-15 | $0.06631 | $0.07730 | $0.06362 | $0.06634 | $561.91 | $29,638.29 |
| 2015-06-16 | $0.06632 | $0.08027 | $0.06618 | $0.07289 | $92.68 | $32,619.51 |
| 2015-06-17 | $0.07291 | $0.08161 | $0.06323 | $0.06375 | $158.45 | $28,573.87 |
| 2015-06-18 | $0.06379 | $0.06732 | $0.05747 | $0.05755 | $88.74 | $25,835.52 |
| 2015-06-19 | $0.05756 | $0.05953 | $0.05499 | $0.05929 | $92.22 | $26,654.28 |
| 2015-06-20 | $0.05927 | $0.06038 | $0.05418 | $0.05542 | $74.06 | $24,951.35 |
| 2015-06-21 | $0.05539 | $0.06220 | $0.05499 | $0.06189 | $56.46 | $27,904.34 |
| 2015-06-22 | $0.06189 | $0.06189 | $0.05486 | $0.05508 | $114.00 | $24,876.74 |
| 2015-06-23 | $0.05507 | $0.06022 | $0.05422 | $0.05448 | $54.34 | $24,642.13 |
| 2015-06-24 | $0.05448 | $0.06087 | $0.05110 | $0.05307 | $253.13 | $24,042.57 |
| 2015-06-25 | $0.05304 | $0.05685 | $0.05125 | $0.05146 | $25.05 | $23,351.22 |
| 2015-06-26 | $0.05149 | $0.05413 | $0.05138 | $0.05242 | $77.01 | $23,822.74 |
| 2015-06-27 | $0.05241 | $0.05693 | $0.05232 | $0.05495 | $104.33 | $25,012.81 |
| 2015-06-28 | $0.05492 | $0.05813 | $0.05397 | $0.05514 | $63.05 | $25,137.63 |
| 2015-06-29 | $0.05504 | $0.06102 | $0.05497 | $0.05714 | $79.58 | $26,090.41 |
| 2015-06-30 | $0.05714 | $0.06553 | $0.05707 | $0.05799 | $254.37 | $26,515.91 |