Franko FRK
Xếp hạng #?
03:14:00 06/04/2018
Franko (FRK)
Không hoạt động
Lịch sử giá Franko (FRK) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.02097 | $0.02100 | $0.01948 | $0.01954 | $15.50 | $12,448.29 |
| 2016-09-02 | $0.01954 | $0.02015 | $0.01947 | $0.02011 | $9.42 | $12,808.23 |
| 2016-09-03 | $0.02011 | $0.02084 | $0.01904 | $0.01932 | $83.62 | $12,308.86 |
| 2016-09-04 | $0.01933 | $0.02050 | $0.01912 | $0.02038 | $21.74 | $12,983.65 |
| 2016-09-05 | $0.02039 | $0.02127 | $0.02028 | $0.02123 | $25.03 | $13,525.56 |
| 2016-09-06 | $0.02124 | $0.02139 | $0.02118 | $0.02137 | $11.17 | $13,611.61 |
| 2016-09-07 | $0.02137 | $0.02152 | $0.02130 | $0.02152 | $10.50 | $13,704.10 |
| 2016-09-08 | $0.02152 | $0.02332 | $0.02149 | $0.02161 | $56.24 | $13,765.69 |
| 2016-09-09 | $0.02161 | $0.02163 | $0.02047 | $0.02056 | $102.41 | $13,093.39 |
| 2016-09-10 | $0.02055 | $0.02322 | $0.02047 | $0.02279 | $81.73 | $14,517.74 |
| 2016-09-11 | $0.02279 | $0.02300 | $0.02200 | $0.02220 | $4.34 | $14,140.15 |
| 2016-09-12 | $0.02221 | $0.02265 | $0.02215 | $0.02224 | $15.26 | $14,165.19 |
| 2016-09-13 | $0.02225 | $0.02894 | $0.02204 | $0.02613 | $121.97 | $16,643.24 |
| 2016-09-14 | $0.02614 | $0.03031 | $0.02437 | $0.02967 | $52.92 | $18,898.55 |
| 2016-09-15 | $0.02967 | $0.04018 | $0.02882 | $0.03003 | $187.05 | $19,126.90 |
| 2016-09-16 | $0.03002 | $0.03006 | $0.02004 | $0.02005 | $301.80 | $12,769.63 |
| 2016-09-17 | $0.02005 | $0.02097 | $0.02005 | $0.02094 | $6.68 | $13,335.11 |
| 2016-09-18 | $0.02093 | $0.02513 | $0.02012 | $0.02257 | $193.32 | $14,373.79 |
| 2016-09-19 | $0.02257 | $0.02260 | $0.02100 | $0.02205 | $3.50 | $14,043.15 |
| 2016-09-20 | $0.02205 | $0.02478 | $0.02009 | $0.02010 | $35.66 | $12,802.82 |
| 2016-09-21 | $0.02007 | $0.02408 | $0.01974 | $0.02250 | $2,047.03 | $14,333.60 |
| 2016-09-22 | $0.02251 | $0.02256 | $0.02180 | $0.02220 | $1,318.03 | $14,139.20 |
| 2016-09-23 | $0.02220 | $0.02245 | $0.02187 | $0.02244 | $650.82 | $14,296.02 |
| 2016-09-24 | $0.02244 | $0.02250 | $0.02205 | $0.02224 | $618.96 | $14,166.27 |
| 2016-09-25 | $0.02224 | $0.02255 | $0.02201 | $0.02249 | $27.14 | $14,322.90 |
| 2016-09-26 | $0.02249 | $0.02315 | $0.02247 | $0.02315 | $25.26 | $14,748.19 |
| 2016-09-27 | $0.02314 | $0.02474 | $0.02273 | $0.02322 | $648.23 | $14,787.74 |
| 2016-09-28 | $0.02322 | $0.02322 | $0.02266 | $0.02266 | $12.58 | $14,430.54 |
| 2016-09-29 | $0.02265 | $0.02340 | $0.02265 | $0.02329 | $43.49 | $14,836.28 |
| 2016-09-30 | $0.02330 | $0.02406 | $0.02260 | $0.02289 | $744.92 | $14,578.89 |