Freyrchain FREC
Xếp hạng #?
16:08:43 14/06/2021
Freyrchain (FREC)
Không theo dõi
Lịch sử giá Freyrchain (FREC) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.0007036 | $0.0007707 | $0.0006739 | $0.0007295 | $197,284 | $364,774 |
| 2018-12-02 | $0.0007295 | $0.0007564 | $0.0007128 | $0.0007242 | $230,438 | $362,092 |
| 2018-12-03 | $0.0007286 | $0.0007286 | $0.0006279 | $0.0006522 | $253,138 | $326,094 |
| 2018-12-04 | $0.0006512 | $0.0007285 | $0.0006264 | $0.0007188 | $211,432 | $359,384 |
| 2018-12-05 | $0.0007193 | $0.0007720 | $0.0006712 | $0.0006712 | $320,223 | $335,575 |
| 2018-12-06 | $0.0006709 | $0.0007871 | $0.0006499 | $0.0006499 | $312,227 | $324,941 |
| 2018-12-07 | $0.0006488 | $0.0006488 | $0.0005149 | $0.0005817 | $218,859 | $290,860 |
| 2018-12-08 | $0.0005813 | $0.0005815 | $0.0005353 | $0.0005673 | $186,986 | $283,634 |
| 2018-12-09 | $0.0005656 | $0.0006168 | $0.0005503 | $0.0005831 | $123,631 | $291,552 |
| 2018-12-10 | $0.0005823 | $0.0006073 | $0.0005424 | $0.0005486 | $182,767 | $274,306 |
| 2018-12-11 | $0.0005475 | $0.0005686 | $0.0005405 | $0.0005619 | $153,861 | $280,951 |
| 2018-12-12 | $0.0005592 | $0.0005699 | $0.0005315 | $0.0005632 | $150,350 | $281,601 |
| 2018-12-13 | $0.0005635 | $0.0005654 | $0.0005202 | $0.0005307 | $167,647 | $265,370 |
| 2018-12-14 | $0.0005388 | $0.0006171 | $0.0004858 | $0.0004894 | $133,837 | $244,691 |
| 2018-12-15 | $0.0004927 | $0.0005027 | $0.0004414 | $0.0004751 | $189,411 | $237,549 |
| 2018-12-16 | $0.0004689 | $0.0006062 | $0.0004528 | $0.0005020 | $25,371.81 | $251,004 |
| 2018-12-17 | $0.0005188 | $0.0006276 | $0.0004633 | $0.0005786 | $35,785.16 | $289,324 |
| 2018-12-18 | $0.0005736 | $0.0006226 | $0.0005207 | $0.0006226 | $32,581.97 | $311,308 |
| 2018-12-19 | $0.0006177 | $0.0006593 | $0.0005690 | $0.0006013 | $30,255.08 | $300,644 |
| 2018-12-20 | $0.0005855 | $0.0007438 | $0.0005822 | $0.0006950 | $40,857.67 | $347,494 |
| 2018-12-21 | $0.0006979 | $0.0007990 | $0.0006508 | $0.0007091 | $36,412.26 | $354,550 |
| 2018-12-22 | $0.0006889 | $0.0008605 | $0.0006881 | $0.0007535 | $28,557.88 | $376,773 |
| 2018-12-23 | $0.0007604 | $0.0008587 | $0.0006985 | $0.0007582 | $27,319.97 | $379,123 |
| 2018-12-24 | $0.0007581 | $0.0008383 | $0.0006779 | $0.0007133 | $25,879.13 | $356,653 |
| 2018-12-25 | $0.0007282 | $0.0007590 | $0.0006150 | $0.0007273 | $30,581.39 | $363,669 |
| 2018-12-26 | $0.0006730 | $0.0009249 | $0.0005901 | $0.0007076 | $17,676.99 | $353,820 |
| 2018-12-27 | $0.0006846 | $0.0007475 | $0.0006376 | $0.0007073 | $23,396.41 | $353,640 |
| 2018-12-28 | $0.0007081 | $0.0007460 | $0.0006577 | $0.0007244 | $22,301.39 | $362,211 |
| 2018-12-29 | $0.0007470 | $0.0007854 | $0.0007072 | $0.0007305 | $22,471.65 | $365,270 |
| 2018-12-30 | $0.0007429 | $0.0007429 | $0.0006143 | $0.0006737 | $8,885.26 | $336,846 |
| 2018-12-31 | $0.0006681 | $0.0007113 | $0.0006046 | $0.0006491 | $12,948.36 | $324,530 |