Franko FRK
Xếp hạng #?
03:14:00 06/04/2018
Franko (FRK)
Không hoạt động
Lịch sử giá Franko (FRK) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.2558 | $0.2670 | $0.1731 | $0.2618 | $224.05 | $243,689 |
| 2018-03-02 | $0.2611 | $0.2670 | $0.2588 | $0.2644 | $25.49 | $246,086 |
| 2018-03-03 | $0.1849 | $0.1872 | $0.1834 | $0.1867 | $5.00 | $173,753 |
| 2018-03-04 | $0.1864 | $0.1982 | $0.1807 | $0.1982 | $4.22 | $184,524 |
| 2018-03-05 | $0.1981 | $0.2011 | $0.1967 | $0.2006 | $1.18 | $186,677 |
| 2018-03-06 | $0.1773 | $0.1775 | $0.1696 | $0.1716 | $6.81 | $159,736 |
| 2018-03-07 | $0.1714 | $0.1740 | $0.1510 | $0.1701 | $3.53 | $158,288 |
| 2018-03-08 | $0.1698 | $0.1733 | $0.1557 | $0.1607 | $76.97 | $149,554 |
| 2018-03-09 | $0.1597 | $0.1615 | $0.1130 | $0.1591 | $229.23 | $148,090 |
| 2018-03-10 | $0.1592 | $0.1630 | $0.1500 | $0.1514 | $1.68 | $140,889 |
| 2018-03-11 | $0.1508 | $0.1963 | $0.1473 | $0.1932 | $141.47 | $179,836 |
| 2018-03-12 | $0.1926 | $0.2018 | $0.1798 | $0.1865 | $1.76 | $173,570 |
| 2018-03-13 | $0.1854 | $0.1934 | $0.1211 | $0.1231 | $0.9585 | $114,608 |
| 2018-03-14 | $0.1231 | $0.1260 | $0.1161 | $0.1178 | $0.9167 | $109,607 |
| 2018-03-15 | $0.1635 | $0.1687 | $0.1635 | $0.1670 | $0.8352 | $155,476 |
| 2018-03-16 | $0.1669 | $0.1733 | $0.1607 | $0.1676 | $6.86 | $155,976 |
| 2018-03-17 | $0.1679 | $0.1681 | $0.1566 | $0.1598 | $5.46 | $148,714 |
| 2018-03-18 | $0.1594 | $0.1594 | $0.1555 | $0.1569 | $1.98 | $146,030 |
| 2018-03-20 | $0.1234 | $0.1237 | $0.1222 | $0.1225 | $3.02 | $114,000 |
| 2018-03-21 | $0.1227 | $0.1262 | $0.1211 | $0.1226 | $3.03 | $114,069 |
| 2018-03-24 | $0.1250 | $0.1271 | $0.1215 | $0.1218 | $64.54 | $113,391 |
| 2018-03-25 | $0.1201 | $0.1235 | $0.1184 | $0.1202 | $2.49 | $111,871 |
| 2018-03-26 | $0.1201 | $0.1271 | $0.1177 | $0.1226 | $5.31 | $114,149 |
| 2018-03-27 | $0.1225 | $0.1228 | $0.1163 | $0.1166 | $1.68 | $108,523 |
| 2018-03-28 | $0.1166 | $0.1212 | $0.1135 | $0.1149 | $1.66 | $106,977 |
| 2018-03-29 | $0.1151 | $0.1153 | $0.09998 | $0.1030 | $1.71 | $95,842.01 |
| 2018-03-30 | $0.1027 | $0.1245 | $0.09575 | $0.1230 | $1.23 | $114,468 |
| 2018-03-31 | $0.1230 | $0.1295 | $0.1226 | $0.1247 | $0.7480 | $116,040 |