Freyrchain FREC
Xếp hạng #?
16:08:43 14/06/2021
Freyrchain (FREC)
Không theo dõi
Lịch sử giá Freyrchain (FREC) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.0006726 | $0.0007996 | $0.0005971 | $0.0007102 | $13,502.75 | $355,117 |
| 2019-01-02 | $0.0007133 | $0.0008038 | $0.0006931 | $0.0007359 | $35,877.18 | $367,963 |
| 2019-01-03 | $0.0007428 | $0.0007747 | $0.0006756 | $0.0007159 | $30,312.06 | $357,957 |
| 2019-01-04 | $0.0007164 | $0.0008384 | $0.0006790 | $0.0007723 | $24,812.33 | $386,144 |
| 2019-01-05 | $0.0007452 | $0.0009517 | $0.0007346 | $0.0008080 | $26,258.63 | $404,008 |
| 2019-01-06 | $0.0007444 | $0.0009940 | $0.0006658 | $0.0009386 | $24,407.58 | $469,291 |
| 2019-01-07 | $0.0007804 | $0.0009771 | $0.0007035 | $0.0007697 | $14,497.99 | $384,850 |
| 2019-01-08 | $0.0007704 | $0.0008196 | $0.0006991 | $0.0007603 | $31,295.58 | $380,152 |
| 2019-01-09 | $0.0007610 | $0.0008340 | $0.0006958 | $0.0008140 | $48,739.14 | $406,977 |
| 2019-01-10 | $0.0007564 | $0.0008386 | $0.0006759 | $0.0007067 | $53,058.90 | $353,334 |
| 2019-01-11 | $0.0007058 | $0.0008014 | $0.0006489 | $0.0007309 | $38,797.17 | $365,444 |
| 2019-01-12 | $0.0007446 | $0.0008492 | $0.0006759 | $0.0007376 | $36,764.25 | $368,802 |
| 2019-01-13 | $0.0007873 | $0.0008425 | $0.0005826 | $0.0006124 | $18,705.87 | $306,208 |
| 2019-01-14 | $0.0006924 | $0.0008329 | $0.0005965 | $0.0006722 | $18,501.38 | $336,112 |
| 2019-01-15 | $0.0007390 | $0.0008306 | $0.0006363 | $0.0007869 | $20,557.24 | $393,426 |
| 2019-01-16 | $0.0007734 | $0.0008163 | $0.0006264 | $0.0006922 | $15,009.10 | $346,119 |
| 2019-01-17 | $0.0007145 | $0.0007903 | $0.0006572 | $0.0007641 | $15,946.64 | $382,061 |
| 2019-01-18 | $0.0007185 | $0.0007857 | $0.0006328 | $0.0006328 | $17,347.14 | $316,419 |
| 2019-01-19 | $0.0006699 | $0.0008156 | $0.0006402 | $0.0006476 | $19,450.67 | $323,781 |
| 2019-01-20 | $0.0006382 | $0.0007109 | $0.0006064 | $0.0006487 | $18,811.75 | $324,328 |
| 2019-01-21 | $0.0006438 | $0.0006768 | $0.0005810 | $0.0006158 | $34,164.24 | $307,882 |
| 2019-01-22 | $0.0006580 | $0.0007720 | $0.0005910 | $0.0006467 | $37,131.32 | $323,353 |
| 2019-01-23 | $0.0006257 | $0.0007626 | $0.0006018 | $0.0006171 | $16,305.55 | $308,564 |
| 2019-01-24 | $0.0006994 | $0.0007503 | $0.0006003 | $0.0006437 | $15,895.03 | $321,859 |
| 2019-01-25 | $0.0006725 | $0.0007551 | $0.0005991 | $0.0006370 | $23,695.14 | $318,501 |
| 2019-01-26 | $0.0006976 | $0.0007533 | $0.0006007 | $0.0006947 | $27,845.25 | $347,339 |
| 2019-01-27 | $0.0006218 | $0.0007452 | $0.0005883 | $0.0005983 | $24,073.73 | $299,148 |
| 2019-01-28 | $0.0006633 | $0.0006965 | $0.0005466 | $0.0006608 | $55,614.31 | $330,418 |
| 2019-01-29 | $0.0005745 | $0.0006850 | $0.0005432 | $0.0006020 | $62,273.56 | $300,976 |
| 2019-01-30 | $0.0006017 | $0.0006986 | $0.0005607 | $0.0006320 | $47,610.77 | $316,009 |
| 2019-01-31 | $0.0006526 | $0.0006823 | $0.0005587 | $0.0006586 | $34,781.89 | $329,279 |