Franko FRK
Xếp hạng #?
03:14:00 06/04/2018
Franko (FRK)
Không hoạt động
Lịch sử giá Franko (FRK) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.01918 | $0.04112 | $0.01918 | $0.02052 | $120.37 | $12,281.84 |
| 2016-02-02 | $0.02053 | $0.02137 | $0.02052 | $0.02134 | $13.53 | $12,790.15 |
| 2016-02-03 | $0.02134 | $0.02136 | $0.02024 | $0.02035 | $9.16 | $12,209.02 |
| 2016-02-04 | $0.02035 | $0.02154 | $0.02035 | $0.02143 | $19.41 | $12,871.62 |
| 2016-02-05 | $0.02143 | $0.02151 | $0.01928 | $0.01931 | $7.05 | $11,605.84 |
| 2016-02-06 | $0.01933 | $0.01965 | $0.01898 | $0.01920 | $12.78 | $11,541.48 |
| 2016-02-07 | $0.01920 | $0.02255 | $0.01875 | $0.02076 | $73.13 | $12,503.36 |
| 2016-02-08 | $0.02076 | $0.02199 | $0.01927 | $0.01933 | $15.83 | $11,653.87 |
| 2016-02-09 | $0.01933 | $0.01939 | $0.01866 | $0.01881 | $9.52 | $11,353.36 |
| 2016-02-10 | $0.01881 | $0.02233 | $0.01879 | $0.01911 | $38.79 | $11,548.81 |
| 2016-02-11 | $0.01912 | $0.8783 | $0.01900 | $0.1025 | $4,546.13 | $61,936.21 |
| 2016-02-12 | $0.1006 | $0.1381 | $0.05319 | $0.06742 | $4,301.91 | $40,787.61 |
| 2016-02-13 | $0.06743 | $0.1006 | $0.04668 | $0.04907 | $1,081.87 | $29,716.50 |
| 2016-02-14 | $0.04920 | $0.06147 | $0.04011 | $0.04139 | $738.46 | $25,095.17 |
| 2016-02-15 | $0.04140 | $0.06381 | $0.04140 | $0.05249 | $438.08 | $31,848.63 |
| 2016-02-16 | $0.05246 | $0.05526 | $0.05246 | $0.05360 | $52.78 | $32,543.38 |
| 2016-02-17 | $0.05359 | $0.05694 | $0.04220 | $0.04220 | $155.13 | $25,647.40 |
| 2016-02-18 | $0.04220 | $0.07039 | $0.04213 | $0.05709 | $253.45 | $34,733.47 |
| 2016-02-19 | $0.05710 | $0.05714 | $0.04197 | $0.04208 | $216.04 | $25,631.52 |
| 2016-02-20 | $0.04208 | $0.04406 | $0.03434 | $0.03992 | $41.38 | $24,342.09 |
| 2016-02-21 | $0.03981 | $0.04002 | $0.03518 | $0.03584 | $27.45 | $21,878.33 |
| 2016-02-22 | $0.03585 | $0.03587 | $0.03526 | $0.03563 | $101.64 | $21,772.47 |
| 2016-02-23 | $0.03568 | $0.03900 | $0.03400 | $0.03820 | $84.15 | $23,370.59 |
| 2016-02-24 | $0.03824 | $0.03848 | $0.03409 | $0.03499 | $86.18 | $21,429.98 |
| 2016-02-25 | $0.03497 | $0.04672 | $0.03460 | $0.03494 | $55.82 | $21,411.34 |
| 2016-02-26 | $0.03547 | $0.03554 | $0.03470 | $0.03548 | $19.09 | $21,762.12 |
| 2016-02-27 | $0.03557 | $0.03634 | $0.03523 | $0.03552 | $202.58 | $21,808.02 |
| 2016-02-28 | $0.03551 | $0.03725 | $0.03467 | $0.03533 | $57.72 | $21,701.77 |
| 2016-02-29 | $0.03533 | $0.03892 | $0.03518 | $0.03551 | $89.51 | $21,848.91 |