Franko FRK
Xếp hạng #?
03:14:00 06/04/2018
Franko (FRK)
Không hoạt động
Lịch sử giá Franko (FRK) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.05804 | $0.06029 | $0.05666 | $0.05983 | $137.35 | $27,403.01 |
| 2015-07-02 | $0.05982 | $0.07307 | $0.05964 | $0.06774 | $378.16 | $31,073.48 |
| 2015-07-03 | $0.06775 | $0.07345 | $0.06489 | $0.06774 | $288.97 | $31,119.26 |
| 2015-07-04 | $0.06778 | $0.07462 | $0.06721 | $0.06891 | $93.27 | $31,704.86 |
| 2015-07-05 | $0.06890 | $0.07711 | $0.06842 | $0.07233 | $132.36 | $33,330.94 |
| 2015-07-06 | $0.07212 | $0.07725 | $0.07117 | $0.07178 | $49.70 | $33,127.65 |
| 2015-07-07 | $0.07203 | $0.07568 | $0.07052 | $0.07433 | $81.38 | $34,356.15 |
| 2015-07-08 | $0.07413 | $0.07677 | $0.06393 | $0.07472 | $495.29 | $34,591.17 |
| 2015-07-09 | $0.07472 | $0.07822 | $0.06337 | $0.06903 | $219.74 | $32,004.97 |
| 2015-07-10 | $0.06898 | $0.07765 | $0.05793 | $0.06096 | $338.43 | $28,307.83 |
| 2015-07-11 | $0.06096 | $0.06865 | $0.05404 | $0.06843 | $172.38 | $31,827.58 |
| 2015-07-12 | $0.06854 | $0.08711 | $0.05955 | $0.07445 | $298.13 | $34,680.31 |
| 2015-07-13 | $0.07439 | $0.07704 | $0.06131 | $0.06418 | $46.30 | $29,939.25 |
| 2015-07-14 | $0.06412 | $0.07317 | $0.06290 | $0.06354 | $105.48 | $29,687.43 |
| 2015-07-15 | $0.06360 | $0.06855 | $0.06264 | $0.06663 | $11.68 | $31,180.12 |
| 2015-07-16 | $0.06662 | $0.06706 | $0.05539 | $0.05719 | $143.44 | $26,804.03 |
| 2015-07-17 | $0.05744 | $0.06425 | $0.05634 | $0.05947 | $39.96 | $27,912.27 |
| 2015-07-18 | $0.05944 | $0.06287 | $0.05450 | $0.06223 | $74.57 | $29,254.55 |
| 2015-07-19 | $0.06223 | $0.06223 | $0.05679 | $0.05818 | $109.61 | $27,391.16 |
| 2015-07-20 | $0.05816 | $0.06116 | $0.05801 | $0.05859 | $87.20 | $27,625.03 |
| 2015-07-21 | $0.05857 | $0.06422 | $0.05825 | $0.05832 | $79.15 | $27,541.06 |
| 2015-07-22 | $0.05831 | $0.06252 | $0.05715 | $0.05744 | $88.03 | $27,163.28 |
| 2015-07-23 | $0.05746 | $0.05829 | $0.05579 | $0.05582 | $51.31 | $26,437.10 |
| 2015-07-24 | $0.05582 | $0.07030 | $0.05567 | $0.06737 | $152.23 | $31,956.03 |
| 2015-07-25 | $0.06732 | $0.07252 | $0.06437 | $0.06603 | $96.55 | $31,370.17 |
| 2015-07-26 | $0.06603 | $0.07018 | $0.06296 | $0.06361 | $27.14 | $30,266.33 |
| 2015-07-27 | $0.06368 | $0.06551 | $0.05715 | $0.05715 | $121.28 | $27,233.62 |
| 2015-07-28 | $0.05658 | $0.05858 | $0.05531 | $0.05617 | $69.66 | $26,803.32 |
| 2015-07-29 | $0.05613 | $0.05872 | $0.05149 | $0.05166 | $89.91 | $24,687.73 |
| 2015-07-30 | $0.05157 | $0.05468 | $0.04865 | $0.04874 | $13.61 | $23,328.81 |
| 2015-07-31 | $0.04874 | $0.05154 | $0.04537 | $0.04551 | $67.05 | $21,815.29 |