Freyrchain FREC
Xếp hạng #?
16:08:43 14/06/2021
Freyrchain (FREC)
Không theo dõi
Lịch sử giá Freyrchain (FREC) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.009483 | $0.009686 | $0.009365 | $0.009526 | $748,018 | $0 |
| 2018-07-02 | $0.009459 | $0.01016 | $0.009376 | $0.009936 | $898,106 | $0 |
| 2018-07-03 | $0.009870 | $0.01013 | $0.009748 | $0.009909 | $992,462 | $0 |
| 2018-07-04 | $0.009889 | $0.01011 | $0.009453 | $0.009922 | $793,713 | $0 |
| 2018-07-05 | $0.009943 | $0.01020 | $0.009522 | $0.01009 | $901,055 | $0 |
| 2018-07-06 | $0.01008 | $0.01011 | $0.009745 | $0.01010 | $976,710 | $0 |
| 2018-07-07 | $0.01007 | $0.01052 | $0.009852 | $0.01044 | $1,014,270 | $0 |
| 2018-07-08 | $0.01042 | $0.01070 | $0.01034 | $0.01040 | $1,044,970 | $0 |
| 2018-07-09 | $0.01043 | $0.01053 | $0.009497 | $0.009518 | $746,932 | $0 |
| 2018-07-10 | $0.009511 | $0.009627 | $0.008373 | $0.008527 | $500,678 | $0 |
| 2018-07-11 | $0.008361 | $0.008877 | $0.008361 | $0.008664 | $1,198,850 | $0 |
| 2018-07-12 | $0.008715 | $0.008715 | $0.008301 | $0.008452 | $925,680 | $0 |
| 2018-07-13 | $0.008461 | $0.008903 | $0.008287 | $0.008680 | $1,301,090 | $0 |
| 2018-07-14 | $0.008656 | $0.008789 | $0.008415 | $0.008566 | $996,650 | $0 |
| 2018-07-15 | $0.008564 | $0.008752 | $0.008467 | $0.008694 | $731,502 | $0 |
| 2018-07-16 | $0.008704 | $0.009461 | $0.008699 | $0.009134 | $1,235,630 | $0 |
| 2018-07-17 | $0.009112 | $0.01031 | $0.009034 | $0.01031 | $1,194,220 | $0 |
| 2018-07-18 | $0.01032 | $0.01038 | $0.009343 | $0.009695 | $1,080,170 | $0 |
| 2018-07-19 | $0.009659 | $0.009832 | $0.009412 | $0.009792 | $1,667,800 | $0 |
| 2018-07-20 | $0.009868 | $0.01004 | $0.009484 | $0.009724 | $1,694,340 | $0 |
| 2018-07-21 | $0.009850 | $0.01020 | $0.009556 | $0.01011 | $1,935,870 | $0 |
| 2018-07-22 | $0.01002 | $0.01047 | $0.009645 | $0.01047 | $2,117,600 | $0 |
| 2018-07-23 | $0.01046 | $0.01122 | $0.01020 | $0.01064 | $1,828,390 | $0 |
| 2018-07-24 | $0.01055 | $0.01089 | $0.01027 | $0.01086 | $981,021 | $0 |
| 2018-07-25 | $0.01066 | $0.01117 | $0.01020 | $0.01047 | $1,317,400 | $0 |
| 2018-07-26 | $0.01046 | $0.01078 | $0.009426 | $0.009668 | $1,308,220 | $0 |
| 2018-07-27 | $0.009669 | $0.01007 | $0.009395 | $0.01007 | $1,546,590 | $0 |
| 2018-07-28 | $0.01008 | $0.01018 | $0.009673 | $0.009987 | $1,770,820 | $0 |
| 2018-07-29 | $0.01005 | $0.01011 | $0.009639 | $0.009684 | $1,806,360 | $0 |
| 2018-07-30 | $0.01007 | $0.01123 | $0.009350 | $0.01023 | $1,237,950 | $0 |
| 2018-07-31 | $0.01018 | $0.01049 | $0.008853 | $0.008995 | $1,272,810 | $0 |