FunKeyPay FNK
Xếp hạng #?
14:21:15 14/06/2021
FunKeyPay (FNK)
Không theo dõi
Lịch sử giá FunKeyPay (FNK) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.00005512 | $0.00005545 | $0.00005451 | $0.00005485 | $0 | $0 |
| 2020-11-02 | $0.00005495 | $0.00005523 | $0.00005297 | $0.00005424 | $36,898.41 | $0 |
| 2020-11-03 | $0.00005420 | $0.00005594 | $0.00005330 | $0.00005566 | $42,294.01 | $0 |
| 2020-11-04 | $0.00005580 | $0.00005688 | $0.00005432 | $0.00005653 | $1,819.55 | $0 |
| 2020-11-05 | $0.00005653 | $0.00006283 | $0.00005641 | $0.00006232 | $16,915.89 | $0 |
| 2020-11-06 | $0.00006232 | $0.00006989 | $0.00004962 | $0.00005132 | $11,584.61 | $0 |
| 2020-11-07 | $0.00005137 | $0.00006176 | $0.00005089 | $0.00005940 | $14.06 | $0 |
| 2020-11-08 | $0.00005933 | $0.00006255 | $0.00005898 | $0.00006194 | $0 | $0 |
| 2020-11-09 | $0.00006192 | $0.00006227 | $0.00005500 | $0.00005673 | $20,711.23 | $0 |
| 2020-11-10 | $0.00005673 | $0.00005702 | $0.00004537 | $0.00004587 | $23,513.53 | $0 |
| 2020-11-11 | $0.00004588 | $0.00004775 | $0.00004587 | $0.00004708 | $6,413.13 | $0 |
| 2020-11-12 | $0.00004711 | $0.00004892 | $0.00004660 | $0.00004884 | $14,650.00 | $0 |
| 2020-11-13 | $0.00004883 | $0.00004939 | $0.00004798 | $0.00004895 | $21,669.23 | $0 |
| 2020-11-14 | $0.00004895 | $0.00004895 | $0.00004725 | $0.00004820 | $15,541.45 | $0 |
| 2020-11-15 | $0.00004820 | $0.00004837 | $0.00004738 | $0.00004787 | $0 | $0 |
| 2020-11-16 | $0.00004787 | $0.00004808 | $0.00003518 | $0.00003677 | $383.69 | $0 |
| 2020-11-17 | $0.00004506 | $0.00006009 | $0.00004027 | $0.00005293 | $34,854.45 | $0 |
| 2020-11-18 | $0.00005294 | $0.00006262 | $0.00004548 | $0.00005163 | $58,643.04 | $0 |
| 2020-11-19 | $0.00005163 | $0.00005550 | $0.00004693 | $0.00004811 | $10,005.67 | $0 |
| 2020-11-20 | $0.00004811 | $0.00004881 | $0.00004123 | $0.00004842 | $4,561.35 | $0 |
| 2020-11-21 | $0.00004842 | $0.00004924 | $0.00004796 | $0.00004846 | $0 | $0 |
| 2020-11-22 | $0.00004847 | $0.00004859 | $0.00004595 | $0.00004777 | $0 | $0 |
| 2020-11-23 | $0.00004776 | $0.00004808 | $0.00004359 | $0.00004408 | $59,225.39 | $0 |
| 2020-11-24 | $0.00004407 | $0.00004644 | $0.00004351 | $0.00004586 | $36,616.31 | $0 |
| 2020-11-25 | $0.00004586 | $0.00004654 | $0.00004459 | $0.00004502 | $0 | $0 |
| 2020-11-26 | $0.00004496 | $0.00004528 | $0.00003761 | $0.00003938 | $1,790.88 | $0 |
| 2020-11-27 | $0.00003943 | $0.00004012 | $0.00003801 | $0.00003935 | $9,629.51 | $0 |
| 2020-11-28 | $0.00003935 | $0.00004106 | $0.00003889 | $0.00004075 | $4,664.21 | $0 |
| 2020-11-29 | $0.00004075 | $0.00004205 | $0.00004039 | $0.00004181 | $0 | $0 |
| 2020-11-30 | $0.00004181 | $0.00007879 | $0.00004181 | $0.00007851 | $343.75 | $0 |