Franko FRK
Xếp hạng #?
03:14:00 06/04/2018
Franko (FRK)
Không hoạt động
Lịch sử giá Franko (FRK) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.01614 | $0.01616 | $0.01520 | $0.01520 | $3.84 | $9,684.06 |
| 2016-08-02 | $0.01522 | $0.01539 | $0.01332 | $0.01364 | $5.53 | $8,685.83 |
| 2016-08-03 | $0.01372 | $0.01735 | $0.01358 | $0.01735 | $50.30 | $11,048.59 |
| 2016-08-04 | $0.01734 | $0.01874 | $0.01568 | $0.01705 | $20.28 | $10,860.76 |
| 2016-08-05 | $0.01705 | $0.01705 | $0.01583 | $0.01586 | $19.17 | $10,103.49 |
| 2016-08-06 | $0.01586 | $0.01832 | $0.01569 | $0.01616 | $20.71 | $10,295.14 |
| 2016-08-07 | $0.01616 | $0.01670 | $0.01541 | $0.01558 | $10.59 | $9,923.17 |
| 2016-08-08 | $0.01558 | $0.01630 | $0.01537 | $0.01625 | $19.33 | $10,349.54 |
| 2016-08-09 | $0.01625 | $0.01625 | $0.01471 | $0.01499 | $90.04 | $9,547.11 |
| 2016-08-10 | $0.01498 | $0.01565 | $0.01495 | $0.01544 | $2.32 | $9,835.27 |
| 2016-08-11 | $0.01545 | $0.01826 | $0.01481 | $0.01817 | $89.26 | $11,573.38 |
| 2016-08-12 | $0.01816 | $0.04186 | $0.01604 | $0.02123 | $274.64 | $13,519.51 |
| 2016-08-13 | $0.02122 | $0.02937 | $0.01699 | $0.02246 | $148.28 | $14,303.15 |
| 2016-08-14 | $0.02246 | $0.02246 | $0.01615 | $0.01621 | $11.82 | $10,325.53 |
| 2016-08-15 | $0.01621 | $0.01957 | $0.01621 | $0.01859 | $12.31 | $11,840.83 |
| 2016-08-16 | $0.01859 | $0.02390 | $0.01755 | $0.01971 | $77.13 | $12,554.72 |
| 2016-08-17 | $0.01971 | $0.04321 | $0.01786 | $0.01942 | $98.70 | $12,369.37 |
| 2016-08-18 | $0.01941 | $0.02292 | $0.01841 | $0.01841 | $27.33 | $11,723.38 |
| 2016-08-19 | $0.01841 | $0.03203 | $0.01776 | $0.02826 | $119.34 | $18,001.34 |
| 2016-08-20 | $0.02826 | $0.04345 | $0.02098 | $0.03342 | $712.14 | $21,284.69 |
| 2016-08-21 | $0.03342 | $0.03343 | $0.02676 | $0.02822 | $83.18 | $17,975.74 |
| 2016-08-22 | $0.02822 | $0.02840 | $0.02314 | $0.02415 | $18.84 | $15,383.67 |
| 2016-08-23 | $0.02415 | $0.02429 | $0.02293 | $0.02300 | $28.65 | $14,649.52 |
| 2016-08-24 | $0.02299 | $0.02310 | $0.02290 | $0.02298 | $2.27 | $14,639.84 |
| 2016-08-25 | $0.02299 | $0.02306 | $0.02268 | $0.02305 | $12.20 | $14,681.43 |
| 2016-08-26 | $0.02305 | $0.02312 | $0.02278 | $0.02279 | $18.06 | $14,516.85 |
| 2016-08-27 | $0.02279 | $0.02280 | $0.02235 | $0.02245 | $21.53 | $14,297.42 |
| 2016-08-28 | $0.02244 | $0.02350 | $0.02242 | $0.02263 | $27.28 | $14,411.50 |
| 2016-08-29 | $0.02263 | $0.02273 | $0.02258 | $0.02262 | $28.70 | $14,407.10 |
| 2016-08-30 | $0.02262 | $0.02278 | $0.02143 | $0.02171 | $119.91 | $13,830.72 |
| 2016-08-31 | $0.02172 | $0.02173 | $0.02093 | $0.02097 | $9.21 | $13,353.65 |