Franko FRK
Xếp hạng #?
03:14:00 06/04/2018
Franko (FRK)
Không hoạt động
Lịch sử giá Franko (FRK) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.02554 | $0.02830 | $0.02554 | $0.02652 | $31.89 | $16,892.92 |
| 2016-11-02 | $0.02653 | $0.02698 | $0.02620 | $0.02698 | $14.34 | $17,184.97 |
| 2016-11-03 | $0.02704 | $0.02722 | $0.02467 | $0.02504 | $11.94 | $15,949.47 |
| 2016-11-04 | $0.02506 | $0.02577 | $0.02494 | $0.02570 | $12.40 | $16,370.12 |
| 2016-11-05 | $0.02570 | $0.02761 | $0.02547 | $0.02761 | $899.29 | $17,586.56 |
| 2016-11-06 | $0.02761 | $0.02761 | $0.02574 | $0.02673 | $21.64 | $17,027.83 |
| 2016-11-07 | $0.02672 | $0.02673 | $0.02553 | $0.02568 | $12.92 | $16,358.97 |
| 2016-11-08 | $0.02569 | $0.02716 | $0.02569 | $0.02654 | $36.41 | $16,901.78 |
| 2016-11-09 | $0.02653 | $0.02744 | $0.02619 | $0.02637 | $62.33 | $16,798.53 |
| 2016-11-10 | $0.02636 | $0.02821 | $0.02616 | $0.02693 | $25.81 | $17,152.99 |
| 2016-11-11 | $0.02693 | $0.02699 | $0.02606 | $0.02613 | $24.83 | $16,646.62 |
| 2016-11-12 | $0.02613 | $0.02659 | $0.02568 | $0.02658 | $15.65 | $16,932.54 |
| 2016-11-13 | $0.02658 | $0.02732 | $0.02551 | $0.02602 | $41.69 | $16,572.67 |
| 2016-11-14 | $0.02602 | $0.02653 | $0.02555 | $0.02571 | $16.58 | $16,376.17 |
| 2016-11-15 | $0.02573 | $0.02908 | $0.02573 | $0.02667 | $38.55 | $16,984.26 |
| 2016-11-16 | $0.02665 | $0.02770 | $0.02657 | $0.02714 | $481.08 | $17,288.72 |
| 2016-11-17 | $0.02714 | $0.02953 | $0.02702 | $0.02929 | $29.50 | $18,655.55 |
| 2016-11-18 | $0.02927 | $0.03014 | $0.02911 | $0.02970 | $34.35 | $18,915.30 |
| 2016-11-19 | $0.02969 | $0.03433 | $0.02757 | $0.02757 | $115.85 | $17,561.47 |
| 2016-11-20 | $0.02758 | $0.02773 | $0.02644 | $0.02672 | $15.98 | $17,020.76 |
| 2016-11-21 | $0.02672 | $0.02716 | $0.02667 | $0.02705 | $15.99 | $17,229.93 |
| 2016-11-22 | $0.02703 | $0.02749 | $0.02688 | $0.02740 | $16.84 | $17,453.76 |
| 2016-11-23 | $0.02740 | $0.02743 | $0.02695 | $0.02712 | $15.20 | $17,271.78 |
| 2016-11-24 | $0.02712 | $0.02720 | $0.02671 | $0.02700 | $15.17 | $17,200.32 |
| 2016-11-25 | $0.02700 | $0.02701 | $0.02313 | $0.02408 | $888.33 | $15,337.94 |
| 2016-11-26 | $0.02408 | $0.02495 | $0.02284 | $0.02409 | $74.20 | $15,345.01 |
| 2016-11-27 | $0.02408 | $0.02473 | $0.02376 | $0.02379 | $15.52 | $15,152.65 |
| 2016-11-28 | $0.02379 | $0.02416 | $0.02379 | $0.02391 | $13.65 | $15,231.19 |
| 2016-11-29 | $0.02391 | $0.02630 | $0.02388 | $0.02521 | $22.56 | $16,056.93 |
| 2016-11-30 | $0.02523 | $0.02736 | $0.02478 | $0.02697 | $703.50 | $17,180.12 |