Franko FRK
Xếp hạng #?
03:14:00 06/04/2018
Franko (FRK)
Không hoạt động
Lịch sử giá Franko (FRK) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.02697 | $0.02715 | $0.02528 | $0.02548 | $16.58 | $16,229.41 |
| 2016-12-02 | $0.02549 | $0.02596 | $0.02336 | $0.02347 | $30.24 | $14,950.55 |
| 2016-12-03 | $0.02348 | $0.02349 | $0.02221 | $0.02226 | $12.21 | $14,179.77 |
| 2016-12-04 | $0.02226 | $0.02250 | $0.02055 | $0.02075 | $11.92 | $13,214.03 |
| 2016-12-05 | $0.02076 | $0.02076 | $0.01902 | $0.01944 | $2,055.60 | $12,385.36 |
| 2016-12-06 | $0.01938 | $0.01961 | $0.01879 | $0.01903 | $12.87 | $12,120.64 |
| 2016-12-07 | $0.01903 | $0.01997 | $0.01842 | $0.01882 | $12.91 | $11,987.27 |
| 2016-12-08 | $0.01882 | $0.02392 | $0.01600 | $0.02178 | $119.34 | $13,872.89 |
| 2016-12-09 | $0.02178 | $0.02178 | $0.01547 | $0.01757 | $47.15 | $11,194.33 |
| 2016-12-10 | $0.01758 | $0.01781 | $0.01548 | $0.01687 | $75.79 | $10,748.40 |
| 2016-12-11 | $0.01687 | $0.01801 | $0.01650 | $0.01782 | $20.03 | $11,351.72 |
| 2016-12-12 | $0.01783 | $0.01859 | $0.01763 | $0.01825 | $28.15 | $11,622.80 |
| 2016-12-13 | $0.01825 | $0.01849 | $0.01770 | $0.01798 | $18.39 | $11,452.48 |
| 2016-12-14 | $0.01796 | $0.01882 | $0.01780 | $0.01796 | $22.12 | $11,442.23 |
| 2016-12-15 | $0.01797 | $0.01797 | $0.01764 | $0.01765 | $6.34 | $11,243.18 |
| 2016-12-16 | $0.01765 | $0.02335 | $0.01765 | $0.02292 | $115.34 | $14,598.38 |
| 2016-12-17 | $0.02292 | $0.02376 | $0.01955 | $0.01956 | $58.03 | $12,456.63 |
| 2016-12-18 | $0.01956 | $0.02070 | $0.01827 | $0.01838 | $10.34 | $11,707.90 |
| 2016-12-19 | $0.01839 | $0.01850 | $0.01734 | $0.01753 | $13.77 | $11,163.75 |
| 2016-12-20 | $0.01752 | $0.01866 | $0.01738 | $0.01865 | $9.19 | $11,880.19 |
| 2016-12-21 | $0.01864 | $0.01958 | $0.01861 | $0.01958 | $11.14 | $12,470.52 |
| 2016-12-22 | $0.01963 | $0.02037 | $0.01940 | $0.02006 | $13.83 | $12,780.27 |
| 2016-12-23 | $0.02006 | $0.02118 | $0.02006 | $0.02103 | $14.08 | $13,393.71 |
| 2016-12-24 | $0.02104 | $0.02107 | $0.02021 | $0.02094 | $27.25 | $13,340.53 |
| 2016-12-25 | $0.02095 | $0.02097 | $0.01967 | $0.02048 | $8.86 | $13,041.80 |
| 2016-12-26 | $0.02047 | $0.02085 | $0.02045 | $0.02068 | $8.64 | $13,172.44 |
| 2016-12-27 | $0.02069 | $0.02143 | $0.02062 | $0.02126 | $7.81 | $13,544.42 |
| 2016-12-28 | $0.02128 | $0.02177 | $0.02110 | $0.02166 | $51.20 | $13,797.79 |
| 2016-12-29 | $0.02167 | $0.02174 | $0.02116 | $0.02157 | $56.91 | $13,738.49 |
| 2016-12-30 | $0.02157 | $0.02193 | $0.02070 | $0.02131 | $12.34 | $13,571.93 |
| 2016-12-31 | $0.02131 | $0.02132 | $0.02100 | $0.02124 | $12.91 | $13,529.57 |