Freyrchain FREC
Xếp hạng #?
16:08:43 14/06/2021
Freyrchain (FREC)
Không theo dõi
Lịch sử giá Freyrchain (FREC) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.001940 | $0.002071 | $0.001935 | $0.001952 | $431,813 | $976,065 |
| 2018-11-02 | $0.001953 | $0.001988 | $0.001840 | $0.001867 | $394,518 | $933,535 |
| 2018-11-03 | $0.001878 | $0.001941 | $0.001790 | $0.001892 | $470,927 | $945,825 |
| 2018-11-04 | $0.001872 | $0.001906 | $0.001758 | $0.001830 | $509,858 | $914,835 |
| 2018-11-05 | $0.001821 | $0.001926 | $0.001683 | $0.001728 | $354,203 | $863,965 |
| 2018-11-06 | $0.001734 | $0.001750 | $0.001555 | $0.001661 | $341,208 | $814,440 |
| 2018-11-07 | $0.001661 | $0.001681 | $0.001491 | $0.001558 | $519,080 | $779,145 |
| 2018-11-08 | $0.001557 | $0.001767 | $0.001417 | $0.001461 | $1,624,760 | $730,275 |
| 2018-11-09 | $0.001461 | $0.003021 | $0.001440 | $0.002594 | $2,245,440 | $1,296,860 |
| 2018-11-10 | $0.002575 | $0.002625 | $0.001628 | $0.001971 | $1,253,980 | $985,650 |
| 2018-11-11 | $0.001912 | $0.002137 | $0.001692 | $0.001752 | $494,882 | $875,855 |
| 2018-11-12 | $0.001763 | $0.001822 | $0.001492 | $0.001644 | $737,428 | $821,875 |
| 2018-11-13 | $0.001637 | $0.001684 | $0.001433 | $0.001468 | $481,076 | $734,245 |
| 2018-11-14 | $0.001464 | $0.001584 | $0.001245 | $0.001296 | $428,233 | $648,075 |
| 2018-11-15 | $0.001303 | $0.001320 | $0.0009983 | $0.001054 | $393,861 | $527,215 |
| 2018-11-16 | $0.001055 | $0.001108 | $0.0009883 | $0.001006 | $636,161 | $503,015 |
| 2018-11-17 | $0.0009971 | $0.001381 | $0.0009780 | $0.001292 | $917,737 | $646,020 |
| 2018-11-18 | $0.001296 | $0.001296 | $0.001146 | $0.001189 | $525,059 | $594,530 |
| 2018-11-19 | $0.001189 | $0.001189 | $0.0008420 | $0.0008804 | $366,034 | $440,205 |
| 2018-11-20 | $0.0008739 | $0.0009305 | $0.0007368 | $0.0008251 | $281,881 | $412,535 |
| 2018-11-21 | $0.0008299 | $0.0008493 | $0.0007772 | $0.0008479 | $261,602 | $423,943 |
| 2018-11-22 | $0.0008422 | $0.0008584 | $0.0007989 | $0.0008148 | $293,173 | $407,406 |
| 2018-11-23 | $0.0008107 | $0.0008107 | $0.0007009 | $0.0007347 | $260,459 | $367,365 |
| 2018-11-24 | $0.0007339 | $0.001008 | $0.0006532 | $0.0006990 | $208,848 | $349,524 |
| 2018-11-25 | $0.0006804 | $0.0006871 | $0.0005489 | $0.0005942 | $250,420 | $297,084 |
| 2018-11-26 | $0.0005941 | $0.0007521 | $0.0005941 | $0.0006615 | $284,178 | $330,750 |
| 2018-11-27 | $0.0006609 | $0.0006938 | $0.0006122 | $0.0006666 | $220,218 | $333,279 |
| 2018-11-28 | $0.0006672 | $0.0009131 | $0.0006091 | $0.0007270 | $234,097 | $363,521 |
| 2018-11-29 | $0.0007234 | $0.0007587 | $0.0006842 | $0.0007277 | $274,634 | $363,868 |
| 2018-11-30 | $0.0007293 | $0.0007293 | $0.0006560 | $0.0007016 | $217,055 | $350,795 |