Freyrchain FREC
Xếp hạng #?
16:08:43 14/06/2021
Freyrchain (FREC)
Không theo dõi
Lịch sử giá Freyrchain (FREC) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.009033 | $0.009059 | $0.008357 | $0.008573 | $969,654 | $0 |
| 2018-08-02 | $0.008577 | $0.009116 | $0.007728 | $0.008115 | $1,440,430 | $0 |
| 2018-08-03 | $0.008376 | $0.008376 | $0.006661 | $0.007095 | $900,833 | $0 |
| 2018-08-04 | $0.007098 | $0.007446 | $0.006264 | $0.006318 | $975,339 | $0 |
| 2018-08-05 | $0.006315 | $0.006917 | $0.006261 | $0.006774 | $764,134 | $0 |
| 2018-08-06 | $0.006776 | $0.006913 | $0.006146 | $0.006305 | $849,112 | $0 |
| 2018-08-07 | $0.006308 | $0.006354 | $0.005597 | $0.005597 | $979,298 | $0 |
| 2018-08-08 | $0.005603 | $0.005852 | $0.005263 | $0.005471 | $1,013,240 | $0 |
| 2018-08-09 | $0.005480 | $0.005934 | $0.005480 | $0.005791 | $1,298,010 | $0 |
| 2018-08-10 | $0.005778 | $0.005823 | $0.004879 | $0.004895 | $665,558 | $0 |
| 2018-08-11 | $0.004890 | $0.004920 | $0.003899 | $0.004086 | $762,395 | $0 |
| 2018-08-12 | $0.004063 | $0.004276 | $0.003973 | $0.004183 | $681,059 | $0 |
| 2018-08-13 | $0.004182 | $0.004617 | $0.003942 | $0.004311 | $1,024,730 | $0 |
| 2018-08-14 | $0.004301 | $0.004320 | $0.003567 | $0.003802 | $631,709 | $0 |
| 2018-08-15 | $0.003796 | $0.004226 | $0.003676 | $0.004030 | $1,136,410 | $0 |
| 2018-08-16 | $0.004025 | $0.004150 | $0.003908 | $0.003950 | $865,977 | $0 |
| 2018-08-17 | $0.003951 | $0.004496 | $0.003926 | $0.004423 | $1,387,650 | $0 |
| 2018-08-18 | $0.004427 | $0.004449 | $0.003843 | $0.003930 | $732,667 | $0 |
| 2018-08-19 | $0.003932 | $0.004085 | $0.003631 | $0.003812 | $828,159 | $0 |
| 2018-08-20 | $0.003788 | $0.004422 | $0.003787 | $0.004106 | $1,767,980 | $0 |
| 2018-08-21 | $0.004058 | $0.004452 | $0.003799 | $0.003927 | $951,814 | $0 |
| 2018-08-22 | $0.003921 | $0.004166 | $0.003477 | $0.003564 | $563,645 | $0 |
| 2018-08-23 | $0.003542 | $0.003773 | $0.003494 | $0.003599 | $790,212 | $0 |
| 2018-08-24 | $0.003596 | $0.003912 | $0.003527 | $0.003880 | $1,143,450 | $0 |
| 2018-08-25 | $0.003855 | $0.004084 | $0.003791 | $0.004028 | $792,982 | $0 |
| 2018-08-26 | $0.003994 | $0.004108 | $0.003818 | $0.004108 | $1,237,410 | $0 |
| 2018-08-27 | $0.004103 | $0.004528 | $0.003775 | $0.004323 | $1,346,440 | $0 |
| 2018-08-28 | $0.004233 | $0.004458 | $0.003982 | $0.004193 | $1,568,520 | $0 |
| 2018-08-29 | $0.004197 | $0.004357 | $0.004022 | $0.004046 | $1,133,970 | $0 |
| 2018-08-30 | $0.004048 | $0.004300 | $0.003999 | $0.004230 | $1,274,560 | $0 |
| 2018-08-31 | $0.004235 | $0.004355 | $0.003979 | $0.004116 | $707,845 | $0 |