Franko FRK
Xếp hạng #?
03:14:00 06/04/2018
Franko (FRK)
Không hoạt động
Lịch sử giá Franko (FRK) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.03769 | $0.03804 | $0.03765 | $0.03798 | $3.26 | $24,177.61 |
| 2016-05-02 | $0.03799 | $0.03805 | $0.03714 | $0.03738 | $8.45 | $23,794.75 |
| 2016-05-03 | $0.03738 | $0.03792 | $0.03721 | $0.03786 | $21.37 | $24,113.07 |
| 2016-05-04 | $0.03785 | $0.03786 | $0.03746 | $0.03755 | $14.70 | $23,918.41 |
| 2016-05-05 | $0.03755 | $0.03782 | $0.03748 | $0.03766 | $10.22 | $23,985.55 |
| 2016-05-06 | $0.03765 | $0.03878 | $0.03758 | $0.03863 | $23.25 | $24,608.04 |
| 2016-05-07 | $0.03864 | $0.03872 | $0.03844 | $0.03854 | $17.81 | $24,550.91 |
| 2016-05-08 | $0.03854 | $0.03862 | $0.03833 | $0.03855 | $41.70 | $24,551.54 |
| 2016-05-09 | $0.03852 | $0.03888 | $0.03661 | $0.03663 | $65.53 | $23,330.64 |
| 2016-05-10 | $0.03663 | $0.03800 | $0.03522 | $0.03777 | $47.60 | $24,058.35 |
| 2016-05-11 | $0.03777 | $0.04088 | $0.03777 | $0.03807 | $65.45 | $24,245.74 |
| 2016-05-12 | $0.03804 | $0.03825 | $0.03777 | $0.03824 | $24.15 | $24,354.85 |
| 2016-05-13 | $0.03824 | $0.03951 | $0.03813 | $0.03831 | $24.18 | $24,403.26 |
| 2016-05-14 | $0.03833 | $0.03841 | $0.03731 | $0.03745 | $60.58 | $23,853.25 |
| 2016-05-15 | $0.03746 | $0.03856 | $0.03648 | $0.03848 | $20.77 | $24,506.77 |
| 2016-05-16 | $0.03847 | $0.03852 | $0.03808 | $0.03818 | $243.35 | $24,317.34 |
| 2016-05-17 | $0.03817 | $0.03823 | $0.03811 | $0.03812 | $92.95 | $24,277.78 |
| 2016-05-18 | $0.03811 | $0.03821 | $0.03787 | $0.03787 | $12.06 | $24,122.62 |
| 2016-05-19 | $0.03787 | $0.04277 | $0.03727 | $0.03784 | $319.55 | $24,104.34 |
| 2016-05-20 | $0.03776 | $0.03823 | $0.03765 | $0.03796 | $58.86 | $24,177.65 |
| 2016-05-21 | $0.03798 | $0.03819 | $0.03743 | $0.03817 | $9.56 | $24,310.14 |
| 2016-05-22 | $0.03816 | $0.03818 | $0.02549 | $0.02552 | $1.33 | $16,253.94 |
| 2016-05-23 | $0.02551 | $0.03822 | $0.02549 | $0.03735 | $44.72 | $23,790.45 |
| 2016-05-24 | $0.03734 | $0.03759 | $0.03732 | $0.03750 | $5.24 | $23,884.47 |
| 2016-05-25 | $0.03749 | $0.03782 | $0.03749 | $0.03774 | $26.00 | $24,037.33 |
| 2016-05-26 | $0.03774 | $0.03812 | $0.03760 | $0.03812 | $24.01 | $24,280.46 |
| 2016-05-27 | $0.03812 | $0.04020 | $0.03812 | $0.03983 | $23.67 | $25,367.48 |
| 2016-05-28 | $0.03980 | $0.04482 | $0.03974 | $0.04458 | $82.81 | $28,392.29 |
| 2016-05-29 | $0.04453 | $0.04599 | $0.04288 | $0.04364 | $68.17 | $27,799.35 |
| 2016-05-30 | $0.04370 | $0.04572 | $0.04131 | $0.04496 | $336.01 | $28,636.62 |
| 2016-05-31 | $0.04489 | $0.04650 | $0.04464 | $0.04471 | $85.87 | $28,478.08 |