Franko FRK
Xếp hạng #?
03:14:00 06/04/2018
Franko (FRK)
Không hoạt động
Lịch sử giá Franko (FRK) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.3095 | $0.3095 | $0.2615 | $0.2754 | $2.82 | $256,308 |
| 2018-02-02 | $0.2748 | $0.2748 | $0.1408 | $0.1548 | $5.43 | $144,115 |
| 2018-02-03 | $0.1554 | $0.1661 | $0.1438 | $0.1617 | $3.09 | $150,498 |
| 2018-02-04 | $0.1618 | $0.2790 | $0.1574 | $0.2463 | $3.75 | $229,251 |
| 2018-02-05 | $0.2439 | $0.2490 | $0.1980 | $0.2059 | $1.39 | $191,614 |
| 2018-02-06 | $0.2061 | $0.2166 | $0.1763 | $0.2104 | $1.42 | $195,818 |
| 2018-02-08 | $0.2438 | $0.2438 | $0.1378 | $0.1406 | $7.68 | $130,908 |
| 2018-02-09 | $0.1411 | $0.1488 | $0.1329 | $0.1483 | $1.19 | $138,031 |
| 2018-02-10 | $0.1484 | $0.2650 | $0.1417 | $0.2644 | $733.78 | $246,107 |
| 2018-02-11 | $0.2642 | $0.2642 | $0.1799 | $0.1799 | $7.26 | $167,491 |
| 2018-02-12 | $0.1811 | $0.2009 | $0.1811 | $0.1986 | $0.9151 | $184,839 |
| 2018-02-13 | $0.1989 | $0.1999 | $0.1889 | $0.1901 | $10.23 | $176,921 |
| 2018-02-14 | $0.1895 | $0.2463 | $0.1373 | $0.2456 | $183.71 | $228,641 |
| 2018-02-15 | $0.2458 | $0.2581 | $0.1583 | $0.1664 | $29.73 | $154,876 |
| 2018-02-16 | $0.1657 | $0.1687 | $0.1601 | $0.1632 | $8.53 | $151,947 |
| 2018-02-17 | $0.2027 | $0.2027 | $0.1760 | $0.1830 | $6.53 | $170,365 |
| 2018-02-18 | $0.1836 | $0.2063 | $0.1690 | $0.1983 | $2.97 | $184,550 |
| 2018-02-19 | $0.1974 | $0.2095 | $0.1810 | $0.1851 | $73.98 | $172,243 |
| 2018-02-20 | $0.1852 | $0.1950 | $0.1843 | $0.1863 | $26.79 | $173,415 |
| 2018-02-21 | $0.1861 | $0.1864 | $0.1740 | $0.1761 | $25.33 | $163,931 |
| 2018-02-22 | $0.1735 | $0.1811 | $0.1618 | $0.1636 | $12.13 | $152,253 |
| 2018-02-23 | $0.1634 | $0.1634 | $0.1594 | $0.1594 | $11.82 | $148,357 |
| 2018-02-25 | $0.2392 | $0.2392 | $0.2231 | $0.2292 | $2.17 | $213,339 |
| 2018-02-26 | $0.2295 | $0.2463 | $0.2054 | $0.2054 | $1.57 | $191,210 |
| 2018-02-27 | $0.2060 | $0.2164 | $0.2032 | $0.2132 | $1.88 | $198,458 |
| 2018-02-28 | $0.2130 | $0.2645 | $0.1697 | $0.2554 | $350.69 | $237,694 |