FunKeyPay FNK
Xếp hạng #?
14:21:15 14/06/2021
FunKeyPay (FNK)
Không theo dõi
Lịch sử giá FunKeyPay (FNK) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.00004550 | $0.00004820 | $0.00004517 | $0.00004774 | $1,918.39 | $0 |
| 2020-09-02 | $0.00004774 | $0.00004782 | $0.00004504 | $0.00004558 | $2,095.25 | $0 |
| 2020-09-03 | $0.00004556 | $0.00004685 | $0.00004147 | $0.00004184 | $21.76 | $0 |
| 2020-09-04 | $0.00004185 | $0.00004248 | $0.00004046 | $0.00004195 | $4,917.46 | $0 |
| 2020-09-05 | $0.00004194 | $0.00004226 | $0.00003967 | $0.00004063 | $1,360.67 | $0 |
| 2020-09-06 | $0.00004067 | $0.00004137 | $0.00004012 | $0.00004105 | $1.93 | $0 |
| 2020-09-07 | $0.00004106 | $0.00004159 | $0.00003964 | $0.00004146 | $2,531.55 | $0 |
| 2020-09-08 | $0.00004147 | $0.00004173 | $0.00003862 | $0.00003950 | $819.62 | $0 |
| 2020-09-09 | $0.00003950 | $0.00004139 | $0.00003902 | $0.00004093 | $13,282.83 | $0 |
| 2020-09-10 | $0.00004093 | $0.00004190 | $0.00004093 | $0.00004140 | $6,175.97 | $0 |
| 2020-09-11 | $0.00004140 | $0.00004163 | $0.00004090 | $0.00004159 | $11,145.06 | $0 |
| 2020-09-12 | $0.00004160 | $0.00004193 | $0.00004120 | $0.00004180 | $19,908.07 | $0 |
| 2020-09-13 | $0.00004181 | $0.00004227 | $0.00004094 | $0.00004111 | $0 | $0 |
| 2020-09-14 | $0.00004111 | $0.00004299 | $0.00004111 | $0.00004271 | $39,301.49 | $0 |
| 2020-09-15 | $0.00004271 | $0.00004372 | $0.00004258 | $0.00004317 | $48,364.77 | $0 |
| 2020-09-16 | $0.00004317 | $0.00004436 | $0.00004275 | $0.00004386 | $52,518.83 | $0 |
| 2020-09-17 | $0.00004385 | $0.00004416 | $0.00004305 | $0.00004376 | $32,395.88 | $0 |
| 2020-09-18 | $0.00004377 | $0.00004817 | $0.00004359 | $0.00004811 | $3,016.59 | $0 |
| 2020-09-19 | $0.00004812 | $0.00004904 | $0.00004800 | $0.00004879 | $1.46 | $0 |
| 2020-09-20 | $0.00004879 | $0.00004940 | $0.00004810 | $0.00004918 | $3.04 | $0 |
| 2020-09-21 | $0.00004918 | $0.00004937 | $0.00004268 | $0.00004284 | $4,411.43 | $0 |
| 2020-09-22 | $0.00004282 | $0.00006235 | $0.00003975 | $0.00005163 | $5,749.75 | $0 |
| 2020-09-23 | $0.00005162 | $0.00006194 | $0.00004937 | $0.00006045 | $4,207.09 | $0 |
| 2020-09-24 | $0.00006045 | $0.00007432 | $0.00006037 | $0.00007424 | $3,833.81 | $0 |
| 2020-09-25 | $0.00007424 | $0.00007437 | $0.00004337 | $0.00004384 | $1,681.96 | $0 |
| 2020-09-26 | $0.00004384 | $0.00007002 | $0.00004059 | $0.00006773 | $2,373.76 | $0 |
| 2020-09-27 | $0.00006773 | $0.00006807 | $0.00006692 | $0.00006789 | $0 | $0 |
| 2020-09-28 | $0.00006788 | $0.00006893 | $0.00006315 | $0.00006319 | $3,139.73 | $0 |
| 2020-09-29 | $0.00006319 | $0.00006331 | $0.00004047 | $0.00004121 | $1,660.33 | $0 |
| 2020-09-30 | $0.00004121 | $0.00004122 | $0.00004054 | $0.00004098 | $0 | $0 |