Franko FRK
Xếp hạng #?
03:14:00 06/04/2018
Franko (FRK)
Không hoạt động
Lịch sử giá Franko (FRK) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.1825 | $0.1827 | $0.1679 | $0.1723 | $211.73 | $160,363 |
| 2018-01-02 | $0.1723 | $0.3657 | $0.1663 | $0.3582 | $187.61 | $333,419 |
| 2018-01-03 | $0.3569 | $0.3865 | $0.3524 | $0.3782 | $404.77 | $352,014 |
| 2018-01-04 | $0.3803 | $0.3864 | $0.2158 | $0.2283 | $183.97 | $212,475 |
| 2018-01-05 | $0.2283 | $0.3763 | $0.2246 | $0.3732 | $20.65 | $347,344 |
| 2018-01-06 | $0.3735 | $0.3760 | $0.2461 | $0.2589 | $18.70 | $240,990 |
| 2018-01-07 | $0.2587 | $0.3731 | $0.2550 | $0.3586 | $20.85 | $333,780 |
| 2018-01-08 | $0.3581 | $0.3594 | $0.3132 | $0.3312 | $4.35 | $308,300 |
| 2018-01-09 | $0.3333 | $0.3333 | $0.3161 | $0.3206 | $21.01 | $298,391 |
| 2018-01-10 | $0.3210 | $0.3747 | $0.2143 | $0.3747 | $36.32 | $348,720 |
| 2018-01-11 | $0.3742 | $0.3756 | $0.3269 | $0.3349 | $1.39 | $311,711 |
| 2018-01-12 | $0.3371 | $0.3408 | $0.3272 | $0.3385 | $1.40 | $315,050 |
| 2018-01-13 | $0.3617 | $0.3649 | $0.3544 | $0.3588 | $25.47 | $333,949 |
| 2018-01-14 | $0.3590 | $0.3628 | $0.2125 | $0.2209 | $10.62 | $205,608 |
| 2018-01-15 | $0.2193 | $0.3601 | $0.2181 | $0.3412 | $221.49 | $317,580 |
| 2018-01-16 | $0.3416 | $0.3416 | $0.2539 | $0.2832 | $5.66 | $263,553 |
| 2018-01-17 | $0.2841 | $0.2919 | $0.2327 | $0.2775 | $29.87 | $258,306 |
| 2018-01-18 | $0.2874 | $0.2954 | $0.1873 | $0.2849 | $20.53 | $265,190 |
| 2018-01-19 | $0.2819 | $0.3426 | $0.2663 | $0.3346 | $252.34 | $311,423 |
| 2018-01-20 | $0.3382 | $0.4016 | $0.3012 | $0.3063 | $479.86 | $285,077 |
| 2018-01-21 | $0.3070 | $0.3868 | $0.2869 | $0.3537 | $438.73 | $329,245 |
| 2018-01-22 | $0.3586 | $0.3682 | $0.3495 | $0.3648 | $452.49 | $339,574 |
| 2018-01-23 | $0.3463 | $0.3514 | $0.3351 | $0.3351 | $236.59 | $311,937 |
| 2018-01-24 | $0.3350 | $0.3539 | $0.3258 | $0.3469 | $217.87 | $322,902 |
| 2018-01-25 | $0.3526 | $0.3610 | $0.2636 | $0.2689 | $39.88 | $250,281 |
| 2018-01-26 | $0.2682 | $0.3541 | $0.2590 | $0.2672 | $180.04 | $248,695 |
| 2018-01-27 | $0.2670 | $0.3451 | $0.2613 | $0.2727 | $225.48 | $253,849 |
| 2018-01-28 | $0.2741 | $0.3691 | $0.2741 | $0.2824 | $572.38 | $262,828 |
| 2018-01-29 | $0.2821 | $0.3549 | $0.2743 | $0.3461 | $43.71 | $322,111 |
| 2018-01-30 | $0.3462 | $0.3469 | $0.1674 | $0.3060 | $269.05 | $284,846 |
| 2018-01-31 | $0.3065 | $0.3166 | $0.2949 | $0.3083 | $6.07 | $286,955 |