Freyrchain FREC
Xếp hạng #?
16:08:43 14/06/2021
Freyrchain (FREC)
Không theo dõi
Lịch sử giá Freyrchain (FREC) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-11 | $0.01824 | $0.01925 | $0.01824 | $0.01914 | $609,893 | $0 |
| 2018-05-12 | $0.01909 | $0.01932 | $0.01764 | $0.01883 | $623,029 | $0 |
| 2018-05-13 | $0.01882 | $0.01983 | $0.01856 | $0.01974 | $531,363 | $0 |
| 2018-05-14 | $0.01973 | $0.02054 | $0.01881 | $0.02054 | $859,034 | $0 |
| 2018-05-15 | $0.02050 | $0.02076 | $0.01822 | $0.01976 | $697,649 | $0 |
| 2018-05-16 | $0.01970 | $0.01971 | $0.01819 | $0.01842 | $558,791 | $0 |
| 2018-05-17 | $0.01843 | $0.01970 | $0.01753 | $0.01763 | $722,433 | $0 |
| 2018-05-18 | $0.01764 | $0.01918 | $0.01763 | $0.01912 | $776,252 | $0 |
| 2018-05-19 | $0.01912 | $0.01936 | $0.01803 | $0.01911 | $970,214 | $0 |
| 2018-05-20 | $0.01928 | $0.02019 | $0.01902 | $0.01990 | $904,129 | $0 |
| 2018-05-21 | $0.02020 | $0.02023 | $0.01821 | $0.01836 | $922,435 | $0 |
| 2018-05-22 | $0.01836 | $0.01901 | $0.01735 | $0.01745 | $948,087 | $0 |
| 2018-05-23 | $0.01743 | $0.01783 | $0.01537 | $0.01550 | $691,092 | $0 |
| 2018-05-24 | $0.01546 | $0.01655 | $0.01513 | $0.01603 | $965,496 | $0 |
| 2018-05-25 | $0.01606 | $0.01661 | $0.01550 | $0.01567 | $991,891 | $0 |
| 2018-05-26 | $0.01565 | $0.01616 | $0.01494 | $0.01502 | $726,990 | $0 |
| 2018-05-27 | $0.01503 | $0.01583 | $0.01482 | $0.01522 | $1,132,140 | $0 |
| 2018-05-28 | $0.01522 | $0.01553 | $0.01415 | $0.01420 | $838,923 | $0 |
| 2018-05-29 | $0.01419 | $0.01643 | $0.01399 | $0.01625 | $1,029,810 | $0 |
| 2018-05-30 | $0.01625 | $0.01643 | $0.01458 | $0.01514 | $880,098 | $0 |
| 2018-05-31 | $0.01514 | $0.01568 | $0.01372 | $0.01546 | $985,964 | $0 |