Freyrchain FREC
Xếp hạng #?
16:08:43 14/06/2021
Freyrchain (FREC)
Không theo dõi
Lịch sử giá Freyrchain (FREC) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.003516 | $0.003625 | $0.003300 | $0.003537 | $758,216 | $1,768,620 |
| 2018-10-02 | $0.003532 | $0.003653 | $0.003138 | $0.003178 | $903,900 | $1,589,000 |
| 2018-10-03 | $0.003174 | $0.003543 | $0.003048 | $0.003140 | $1,117,820 | $1,569,780 |
| 2018-10-04 | $0.003128 | $0.003261 | $0.002987 | $0.003078 | $468,815 | $1,538,810 |
| 2018-10-05 | $0.003085 | $0.003246 | $0.003075 | $0.003213 | $807,755 | $1,606,280 |
| 2018-10-06 | $0.003214 | $0.003453 | $0.003144 | $0.003145 | $549,105 | $1,572,645 |
| 2018-10-07 | $0.003159 | $0.003161 | $0.002847 | $0.002929 | $434,493 | $1,464,375 |
| 2018-10-08 | $0.002956 | $0.003075 | $0.002805 | $0.003020 | $626,905 | $1,510,190 |
| 2018-10-09 | $0.003039 | $0.003839 | $0.002790 | $0.002915 | $481,647 | $1,457,545 |
| 2018-10-10 | $0.002952 | $0.003051 | $0.002807 | $0.002913 | $669,821 | $1,456,705 |
| 2018-10-11 | $0.002902 | $0.002911 | $0.002393 | $0.002472 | $451,728 | $1,235,900 |
| 2018-10-12 | $0.002422 | $0.002476 | $0.002223 | $0.002278 | $412,687 | $1,139,040 |
| 2018-10-13 | $0.002263 | $0.002321 | $0.002104 | $0.002233 | $409,467 | $1,116,540 |
| 2018-10-14 | $0.002231 | $0.002281 | $0.002146 | $0.002154 | $519,431 | $1,076,905 |
| 2018-10-15 | $0.002164 | $0.002359 | $0.002089 | $0.002283 | $466,404 | $1,141,475 |
| 2018-10-16 | $0.002277 | $0.002320 | $0.001846 | $0.002026 | $629,521 | $1,012,960 |
| 2018-10-17 | $0.002032 | $0.002519 | $0.002013 | $0.002278 | $444,771 | $1,138,780 |
| 2018-10-18 | $0.002273 | $0.002320 | $0.002098 | $0.002276 | $439,905 | $1,138,140 |
| 2018-10-19 | $0.002279 | $0.002327 | $0.002127 | $0.002158 | $521,708 | $1,078,810 |
| 2018-10-20 | $0.002163 | $0.002377 | $0.002058 | $0.002293 | $561,067 | $1,146,525 |
| 2018-10-21 | $0.002296 | $0.002442 | $0.001910 | $0.002113 | $757,163 | $1,056,660 |
| 2018-10-22 | $0.002112 | $0.002177 | $0.001858 | $0.001874 | $507,523 | $937,035 |
| 2018-10-23 | $0.001873 | $0.002147 | $0.001824 | $0.001969 | $363,007 | $984,690 |
| 2018-10-24 | $0.001960 | $0.002303 | $0.001885 | $0.002145 | $435,875 | $1,072,590 |
| 2018-10-25 | $0.002147 | $0.002171 | $0.001965 | $0.001993 | $391,534 | $996,560 |
| 2018-10-26 | $0.001990 | $0.002295 | $0.001980 | $0.002235 | $438,884 | $1,117,595 |
| 2018-10-27 | $0.002233 | $0.002364 | $0.002031 | $0.002167 | $552,703 | $1,083,460 |
| 2018-10-28 | $0.002190 | $0.002351 | $0.002006 | $0.002114 | $505,524 | $1,057,025 |
| 2018-10-29 | $0.002094 | $0.002203 | $0.001890 | $0.001968 | $370,907 | $983,855 |
| 2018-10-30 | $0.001991 | $0.002026 | $0.001830 | $0.001912 | $423,530 | $956,005 |
| 2018-10-31 | $0.001928 | $0.002009 | $0.001870 | $0.001959 | $365,939 | $979,355 |