Freyrchain FREC
Xếp hạng #?
16:08:43 14/06/2021
Freyrchain (FREC)
Không theo dõi
Lịch sử giá Freyrchain (FREC) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.004111 | $0.004374 | $0.004014 | $0.004185 | $1,042,770 | $0 |
| 2018-09-02 | $0.004179 | $0.004583 | $0.004157 | $0.004186 | $1,187,420 | $0 |
| 2018-09-03 | $0.004172 | $0.004466 | $0.004151 | $0.004379 | $1,561,780 | $0 |
| 2018-09-04 | $0.004378 | $0.004542 | $0.004254 | $0.004419 | $1,204,520 | $0 |
| 2018-09-05 | $0.004509 | $0.004651 | $0.003981 | $0.003981 | $1,558,610 | $0 |
| 2018-09-06 | $0.003993 | $0.003993 | $0.003243 | $0.003298 | $473,574 | $0 |
| 2018-09-07 | $0.003294 | $0.003587 | $0.003247 | $0.003283 | $635,775 | $0 |
| 2018-09-08 | $0.003287 | $0.003468 | $0.003112 | $0.003119 | $771,323 | $0 |
| 2018-09-09 | $0.003121 | $0.003148 | $0.002663 | $0.002930 | $513,503 | $0 |
| 2018-09-10 | $0.002896 | $0.003218 | $0.002633 | $0.002689 | $734,658 | $0 |
| 2018-09-11 | $0.002698 | $0.002856 | $0.002650 | $0.002706 | $1,314,810 | $0 |
| 2018-09-12 | $0.002691 | $0.002832 | $0.002647 | $0.002787 | $1,573,890 | $1,393,730 |
| 2018-09-13 | $0.002789 | $0.003015 | $0.002708 | $0.002944 | $2,065,360 | $1,471,755 |
| 2018-09-14 | $0.002939 | $0.003001 | $0.002835 | $0.002868 | $687,600 | $1,433,985 |
| 2018-09-15 | $0.002856 | $0.002922 | $0.002607 | $0.002715 | $73,761.00 | $1,357,695 |
| 2018-09-16 | $0.002789 | $0.002877 | $0.002619 | $0.002760 | $251,569 | $1,379,855 |
| 2018-09-17 | $0.002777 | $0.003223 | $0.002745 | $0.002867 | $672,010 | $1,433,480 |
| 2018-09-18 | $0.002866 | $0.004412 | $0.002624 | $0.003511 | $653,461 | $1,755,380 |
| 2018-09-19 | $0.003521 | $0.004890 | $0.003120 | $0.004802 | $873,599 | $2,400,940 |
| 2018-09-20 | $0.004799 | $0.004805 | $0.003358 | $0.003853 | $753,983 | $1,926,715 |
| 2018-09-21 | $0.003842 | $0.004373 | $0.003529 | $0.003767 | $784,778 | $1,883,445 |
| 2018-09-22 | $0.003765 | $0.003942 | $0.003551 | $0.003637 | $743,091 | $1,818,385 |
| 2018-09-23 | $0.003642 | $0.003765 | $0.003544 | $0.003560 | $459,799 | $1,779,995 |
| 2018-09-24 | $0.003572 | $0.003732 | $0.003521 | $0.003565 | $908,148 | $1,782,580 |
| 2018-09-25 | $0.003566 | $0.003566 | $0.003262 | $0.003309 | $1,043,490 | $1,654,330 |
| 2018-09-26 | $0.003305 | $0.003421 | $0.003096 | $0.003183 | $646,171 | $1,591,575 |
| 2018-09-27 | $0.003239 | $0.003266 | $0.003012 | $0.003223 | $591,498 | $1,611,540 |
| 2018-09-28 | $0.003217 | $0.003401 | $0.003088 | $0.003288 | $767,516 | $1,643,865 |
| 2018-09-29 | $0.003273 | $0.003791 | $0.003125 | $0.003277 | $724,428 | $1,638,535 |
| 2018-09-30 | $0.003286 | $0.003708 | $0.003245 | $0.003552 | $704,349 | $1,776,230 |