Franko FRK
Xếp hạng #?
03:14:00 06/04/2018
Franko (FRK)
Không hoạt động
Lịch sử giá Franko (FRK) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.08123 | $0.08256 | $0.06622 | $0.06688 | $1.31 | $42,599.96 |
| 2017-08-02 | $0.06687 | $0.07663 | $0.03245 | $0.07663 | $21.65 | $48,808.88 |
| 2017-08-03 | $0.07677 | $0.07952 | $0.07672 | $0.07914 | $0.6524 | $50,409.91 |
| 2017-08-04 | $0.07912 | $0.08155 | $0.07858 | $0.08125 | $1.39 | $51,751.46 |
| 2017-08-05 | $0.08121 | $0.09451 | $0.08115 | $0.09154 | $1.13 | $58,309.30 |
| 2017-08-06 | $0.09300 | $0.09335 | $0.09153 | $0.09182 | $0.4309 | $58,483.76 |
| 2017-08-07 | $0.09161 | $0.09683 | $0.09081 | $0.09640 | $0.7071 | $61,399.97 |
| 2017-08-08 | $0.09649 | $0.09972 | $0.09570 | $0.09798 | $0.8773 | $62,407.69 |
| 2017-08-09 | $0.09791 | $0.09815 | $0.09297 | $0.09570 | $2.89 | $60,956.46 |
| 2017-08-10 | $0.09571 | $0.09861 | $0.09501 | $0.09784 | $0.3914 | $62,321.26 |
| 2017-08-11 | $0.09784 | $0.1060 | $0.09740 | $0.1046 | $0.3661 | $66,619.20 |
| 2017-08-12 | $0.1045 | $0.1091 | $0.1034 | $0.1077 | $0.3769 | $68,587.38 |
| 2017-08-13 | $0.1157 | $0.1181 | $0.1105 | $0.1163 | $9.40 | $74,052.40 |
| 2017-08-14 | $0.1163 | $0.1236 | $0.1140 | $0.1236 | $1.27 | $78,695.77 |
| 2017-08-15 | $0.1239 | $0.1267 | $0.1153 | $0.1203 | $1.36 | $76,641.60 |
| 2017-08-16 | $0.1205 | $0.1274 | $0.1145 | $0.1274 | $3.53 | $81,143.56 |
| 2017-08-17 | $0.1273 | $0.1300 | $0.1216 | $0.1243 | $1.49 | $79,160.10 |
| 2017-08-18 | $0.1239 | $0.1362 | $0.1145 | $0.1151 | $154.45 | $73,336.47 |
| 2017-08-19 | $0.1150 | $0.1332 | $0.1111 | $0.1330 | $0.4165 | $84,702.20 |
| 2017-08-20 | $0.1324 | $0.1324 | $0.1293 | $0.1324 | $0.4148 | $84,363.34 |
| 2017-08-21 | $0.1257 | $0.1264 | $0.1235 | $0.1237 | $23.87 | $78,817.42 |
| 2017-08-22 | $0.1240 | $0.1240 | $0.1123 | $0.1174 | $22.64 | $74,765.15 |
| 2017-08-23 | $0.1272 | $0.1319 | $0.1265 | $0.1283 | $0.5133 | $81,742.93 |
| 2017-08-24 | $0.1284 | $0.1306 | $0.1274 | $0.1291 | $0.5164 | $82,223.19 |
| 2017-08-26 | $0.1329 | $0.1349 | $0.1327 | $0.1347 | $1.30 | $85,767.82 |
| 2017-08-27 | $0.1346 | $0.1364 | $0.1339 | $0.1347 | $1.30 | $85,817.50 |
| 2017-08-28 | $0.1003 | $0.1329 | $0.08743 | $0.08763 | $12.46 | $55,814.50 |
| 2017-08-29 | $0.08778 | $0.09286 | $0.08699 | $0.09195 | $4.60 | $58,565.74 |
| 2017-08-31 | $0.09474 | $0.09527 | $0.09446 | $0.09475 | $27.54 | $60,348.50 |