Franko FRK
Xếp hạng #?
03:14:00 06/04/2018
Franko (FRK)
Không hoạt động
Lịch sử giá Franko (FRK) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.02876 | $0.02905 | $0.02876 | $0.02883 | $0.4508 | $18,365.87 |
| 2017-05-02 | $0.02882 | $0.02988 | $0.02870 | $0.02912 | $0.4554 | $18,550.46 |
| 2017-05-05 | $0.03158 | $0.03238 | $0.03062 | $0.03113 | $20.74 | $19,830.41 |
| 2017-05-06 | $0.03112 | $0.04578 | $0.03112 | $0.04578 | $5.00 | $29,161.02 |
| 2017-05-07 | $0.04579 | $0.04630 | $0.04523 | $0.04630 | $79.00 | $29,493.89 |
| 2017-05-08 | $0.04630 | $0.04733 | $0.02781 | $0.02933 | $10.62 | $18,679.19 |
| 2017-05-09 | $0.02933 | $0.03121 | $0.02902 | $0.02986 | $0.9545 | $19,020.46 |
| 2017-05-10 | $0.02988 | $0.03003 | $0.02926 | $0.02992 | $2.45 | $19,058.74 |
| 2017-05-11 | $0.02998 | $0.03364 | $0.02965 | $0.03302 | $2.01 | $21,032.33 |
| 2017-05-12 | $0.03305 | $0.03312 | $0.03150 | $0.03236 | $1.97 | $20,610.03 |
| 2017-05-15 | $0.02975 | $0.02975 | $0.02881 | $0.02948 | $0.5306 | $18,774.47 |
| 2017-05-16 | $0.02943 | $0.02945 | $0.02870 | $0.02933 | $0.5279 | $18,681.35 |
| 2017-05-18 | $0.07278 | $0.07290 | $0.03107 | $0.03217 | $199.09 | $20,490.48 |
| 2017-05-19 | $0.03219 | $0.03361 | $0.03219 | $0.03356 | $11.00 | $21,372.85 |
| 2017-05-20 | $0.03352 | $0.07829 | $0.03348 | $0.07775 | $0.4174 | $49,522.90 |
| 2017-05-21 | $0.07772 | $0.07914 | $0.07571 | $0.07704 | $25.59 | $49,068.94 |
| 2017-05-22 | $0.07730 | $0.08994 | $0.03899 | $0.08470 | $313.58 | $53,950.02 |
| 2017-05-23 | $0.08458 | $0.09147 | $0.08458 | $0.09104 | $54.94 | $57,985.86 |
| 2017-05-24 | $0.09115 | $0.1070 | $0.09115 | $0.09763 | $112.49 | $62,186.99 |
| 2017-05-25 | $0.09745 | $0.1268 | $0.09745 | $0.1060 | $54.42 | $67,517.30 |
| 2017-05-26 | $0.1052 | $0.1188 | $0.1023 | $0.1025 | $0.9364 | $65,271.42 |
| 2017-05-27 | $0.1028 | $0.1059 | $0.03975 | $0.04068 | $149.53 | $25,910.67 |
| 2017-05-28 | $0.04092 | $0.04453 | $0.04092 | $0.04453 | $162.85 | $28,363.24 |
| 2017-05-29 | $0.08273 | $0.1044 | $0.08115 | $0.1024 | $42.11 | $65,214.09 |
| 2017-05-30 | $0.1025 | $0.1044 | $0.04512 | $0.05096 | $35.88 | $32,460.04 |
| 2017-05-31 | $0.05116 | $0.05231 | $0.05053 | $0.05230 | $0.4984 | $33,311.00 |