Freyrchain FREC
Xếp hạng #?
16:08:43 14/06/2021
Freyrchain (FREC)
Không theo dõi
Lịch sử giá Freyrchain (FREC) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.01548 | $0.01633 | $0.01547 | $0.01564 | $752,440 | $0 |
| 2018-06-02 | $0.01563 | $0.01670 | $0.01521 | $0.01618 | $1,212,830 | $0 |
| 2018-06-03 | $0.01618 | $0.01688 | $0.01616 | $0.01647 | $1,281,570 | $0 |
| 2018-06-04 | $0.01648 | $0.01662 | $0.01585 | $0.01613 | $1,026,030 | $0 |
| 2018-06-05 | $0.01614 | $0.01615 | $0.01492 | $0.01583 | $1,141,550 | $0 |
| 2018-06-06 | $0.01583 | $0.01658 | $0.01580 | $0.01620 | $1,009,930 | $0 |
| 2018-06-07 | $0.01621 | $0.01656 | $0.01621 | $0.01629 | $1,251,530 | $0 |
| 2018-06-08 | $0.01630 | $0.01647 | $0.01624 | $0.01642 | $1,009,440 | $0 |
| 2018-06-09 | $0.01642 | $0.01667 | $0.01619 | $0.01619 | $1,284,050 | $0 |
| 2018-06-10 | $0.01621 | $0.01621 | $0.01410 | $0.01426 | $872,942 | $0 |
| 2018-06-11 | $0.01428 | $0.01488 | $0.01409 | $0.01481 | $927,212 | $0 |
| 2018-06-12 | $0.01480 | $0.01493 | $0.01360 | $0.01368 | $1,191,920 | $0 |
| 2018-06-13 | $0.01372 | $0.01382 | $0.01192 | $0.01210 | $649,107 | $0 |
| 2018-06-14 | $0.01209 | $0.01303 | $0.01195 | $0.01303 | $647,260 | $0 |
| 2018-06-15 | $0.01307 | $0.01308 | $0.01219 | $0.01226 | $654,127 | $0 |
| 2018-06-16 | $0.01221 | $0.01266 | $0.01221 | $0.01254 | $694,862 | $0 |
| 2018-06-17 | $0.01257 | $0.01273 | $0.01207 | $0.01216 | $539,132 | $0 |
| 2018-06-18 | $0.01205 | $0.01299 | $0.01195 | $0.01288 | $511,104 | $0 |
| 2018-06-19 | $0.01287 | $0.01311 | $0.01247 | $0.01252 | $680,659 | $0 |
| 2018-06-20 | $0.01262 | $0.01268 | $0.01190 | $0.01212 | $642,106 | $0 |
| 2018-06-21 | $0.01217 | $0.01217 | $0.01131 | $0.01136 | $601,819 | $0 |
| 2018-06-22 | $0.01135 | $0.01146 | $0.009682 | $0.009898 | $459,753 | $0 |
| 2018-06-23 | $0.009900 | $0.01022 | $0.009813 | $0.009977 | $455,042 | $0 |
| 2018-06-24 | $0.009901 | $0.009957 | $0.008951 | $0.009545 | $377,522 | $0 |
| 2018-06-25 | $0.009526 | $0.009846 | $0.009395 | $0.009553 | $430,016 | $0 |
| 2018-06-26 | $0.009539 | $0.009731 | $0.009040 | $0.009108 | $510,592 | $0 |
| 2018-06-27 | $0.009124 | $0.009287 | $0.008963 | $0.009056 | $520,070 | $0 |
| 2018-06-28 | $0.009059 | $0.009362 | $0.008768 | $0.008818 | $657,368 | $0 |
| 2018-06-29 | $0.008824 | $0.009458 | $0.008758 | $0.009279 | $703,867 | $0 |
| 2018-06-30 | $0.009292 | $0.009804 | $0.009292 | $0.009481 | $562,224 | $0 |