Franko FRK
Xếp hạng #?
03:14:00 06/04/2018
Franko (FRK)
Không hoạt động
Lịch sử giá Franko (FRK) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.03186 | $0.03219 | $0.03158 | $0.03160 | $82.50 | $16,519.80 |
| 2015-10-02 | $0.03156 | $0.03214 | $0.03106 | $0.03197 | $43.62 | $16,737.62 |
| 2015-10-03 | $0.03196 | $0.03208 | $0.03119 | $0.03137 | $0.07031 | $16,437.10 |
| 2015-10-04 | $0.03134 | $0.03212 | $0.02422 | $0.02425 | $415.29 | $12,717.86 |
| 2015-10-05 | $0.02425 | $0.04120 | $0.01987 | $0.01994 | $311.35 | $10,472.35 |
| 2015-10-06 | $0.01995 | $0.02489 | $0.01860 | $0.02027 | $265.74 | $10,649.03 |
| 2015-10-07 | $0.01963 | $0.02721 | $0.01831 | $0.02009 | $175.43 | $10,575.40 |
| 2015-10-08 | $0.02010 | $0.02050 | $0.01729 | $0.01983 | $929.11 | $10,446.13 |
| 2015-10-09 | $0.01985 | $0.01985 | $0.01769 | $0.01822 | $252.76 | $9,608.92 |
| 2015-10-10 | $0.01821 | $0.01904 | $0.01599 | $0.01607 | $154.58 | $8,482.85 |
| 2015-10-11 | $0.01607 | $0.01670 | $0.01529 | $0.01531 | $103.93 | $8,088.51 |
| 2015-10-12 | $0.01530 | $0.01614 | $0.01322 | $0.01322 | $78.91 | $6,995.86 |
| 2015-10-13 | $0.01322 | $0.01566 | $0.01320 | $0.01347 | $162.10 | $7,129.57 |
| 2015-10-14 | $0.01348 | $0.01842 | $0.01346 | $0.01557 | $81.91 | $8,252.50 |
| 2015-10-15 | $0.01558 | $0.02047 | $0.01522 | $0.01526 | $50.44 | $8,099.49 |
| 2015-10-16 | $0.01526 | $0.02613 | $0.01524 | $0.02137 | $181.71 | $11,355.93 |
| 2015-10-17 | $0.02137 | $0.02491 | $0.01983 | $0.02054 | $45.58 | $10,924.55 |
| 2015-10-18 | $0.02056 | $0.02435 | $0.01959 | $0.02090 | $35.02 | $11,132.60 |
| 2015-10-19 | $0.02092 | $0.02110 | $0.01950 | $0.01968 | $17.59 | $10,498.40 |
| 2015-10-20 | $0.01969 | $0.02283 | $0.01681 | $0.01779 | $68.57 | $9,499.75 |
| 2015-10-21 | $0.01778 | $0.02156 | $0.01606 | $0.01623 | $44.10 | $8,681.17 |
| 2015-10-22 | $0.01625 | $0.02188 | $0.01623 | $0.01662 | $132.26 | $8,901.75 |
| 2015-10-23 | $0.01661 | $0.01786 | $0.01638 | $0.01653 | $129.43 | $8,865.02 |
| 2015-10-24 | $0.01654 | $0.01790 | $0.01528 | $0.01572 | $105.26 | $8,434.61 |
| 2015-10-25 | $0.01571 | $0.02152 | $0.01552 | $0.01847 | $93.73 | $9,915.08 |
| 2015-10-26 | $0.01847 | $0.01847 | $0.01578 | $0.01588 | $45.94 | $8,535.14 |
| 2015-10-27 | $0.01588 | $0.01943 | $0.01585 | $0.01767 | $28.12 | $9,505.50 |
| 2015-10-28 | $0.01616 | $0.01926 | $0.01612 | $0.01709 | $203.19 | $9,207.76 |
| 2015-10-29 | $0.01708 | $0.01927 | $0.01696 | $0.01884 | $212.95 | $10,163.87 |
| 2015-10-30 | $0.01884 | $0.02029 | $0.01883 | $0.01970 | $18.81 | $10,639.02 |
| 2015-10-31 | $0.01973 | $0.02704 | $0.01892 | $0.02679 | $64.86 | $14,487.55 |