Franko FRK
Xếp hạng #?
03:14:00 06/04/2018
Franko (FRK)
Không hoạt động
Lịch sử giá Franko (FRK) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.02686 | $0.02703 | $0.01988 | $0.02278 | $92.08 | $12,334.45 |
| 2015-11-02 | $0.02281 | $0.02295 | $0.01984 | $0.02166 | $39.21 | $11,744.85 |
| 2015-11-03 | $0.02170 | $0.02586 | $0.02145 | $0.02419 | $215.98 | $13,135.35 |
| 2015-11-04 | $0.02421 | $0.02896 | $0.02009 | $0.02173 | $11.93 | $11,813.08 |
| 2015-11-05 | $0.02154 | $0.02670 | $0.01979 | $0.02039 | $17.96 | $11,099.13 |
| 2015-11-06 | $0.02045 | $0.02045 | $0.01822 | $0.01907 | $60.27 | $10,396.68 |
| 2015-11-07 | $0.01906 | $0.02403 | $0.01897 | $0.01995 | $132.85 | $10,888.63 |
| 2015-11-08 | $0.01991 | $0.02171 | $0.01967 | $0.01981 | $43.20 | $10,826.08 |
| 2015-11-09 | $0.01986 | $0.01992 | $0.01851 | $0.01917 | $38.98 | $10,488.28 |
| 2015-11-10 | $0.01910 | $0.01918 | $0.01679 | $0.01760 | $24.76 | $9,642.95 |
| 2015-11-11 | $0.01776 | $0.01862 | $0.01574 | $0.01769 | $15.52 | $9,704.37 |
| 2015-11-12 | $0.01785 | $0.01890 | $0.01633 | $0.01836 | $2.65 | $10,084.64 |
| 2015-11-13 | $0.01836 | $0.02112 | $0.01615 | $0.02101 | $25.56 | $11,552.28 |
| 2015-11-14 | $0.02100 | $0.02285 | $0.01800 | $0.01952 | $4.86 | $10,745.20 |
| 2015-11-15 | $0.01953 | $0.01997 | $0.01608 | $0.01616 | $76.21 | $8,910.20 |
| 2015-11-16 | $0.01583 | $0.01705 | $0.01554 | $0.01654 | $44.80 | $9,128.22 |
| 2015-11-17 | $0.01652 | $0.01962 | $0.01648 | $0.01776 | $24.89 | $9,813.87 |
| 2015-11-18 | $0.01776 | $0.01944 | $0.01726 | $0.01740 | $27.54 | $9,626.95 |
| 2015-11-19 | $0.01740 | $0.01752 | $0.01623 | $0.01627 | $16.89 | $9,015.96 |
| 2015-11-20 | $0.01628 | $0.01707 | $0.01559 | $0.01706 | $14.14 | $9,467.21 |
| 2015-11-21 | $0.01611 | $0.01728 | $0.01598 | $0.01634 | $10.40 | $9,078.61 |
| 2015-11-22 | $0.01635 | $0.01635 | $0.01607 | $0.01623 | $3.27 | $9,027.31 |
| 2015-11-23 | $0.01622 | $0.01717 | $0.01582 | $0.01583 | $27.49 | $8,815.32 |
| 2015-11-24 | $0.01583 | $0.01671 | $0.01562 | $0.01600 | $7.14 | $8,922.20 |
| 2015-11-25 | $0.01600 | $0.01642 | $0.01576 | $0.01642 | $12.16 | $9,166.53 |
| 2015-11-26 | $0.01641 | $0.01855 | $0.01641 | $0.01814 | $49.85 | $10,142.03 |
| 2015-11-27 | $0.01806 | $0.01812 | $0.01747 | $0.01775 | $35.52 | $9,932.89 |
| 2015-11-28 | $0.01773 | $0.01780 | $0.01743 | $0.01771 | $15.72 | $9,922.23 |
| 2015-11-29 | $0.01771 | $0.01841 | $0.01763 | $0.01838 | $17.20 | $10,310.15 |
| 2015-11-30 | $0.01838 | $0.01892 | $0.01835 | $0.01877 | $49.15 | $10,547.70 |