Freyrchain FREC
Xếp hạng #?
16:08:43 14/06/2021
Freyrchain (FREC)
Không theo dõi
Lịch sử giá Freyrchain (FREC) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.0006256 | $0.0006841 | $0.0005561 | $0.0005951 | $27,768.48 | $297,546 |
| 2019-02-02 | $0.0005944 | $0.0006826 | $0.0005539 | $0.0006149 | $32,939.85 | $307,445 |
| 2019-02-03 | $0.0006277 | $0.0006938 | $0.0005709 | $0.0005944 | $29,194.28 | $297,180 |
| 2019-02-04 | $0.0005817 | $0.0006876 | $0.0005569 | $0.0006650 | $33,395.43 | $332,506 |
| 2019-02-05 | $0.0005924 | $0.0006784 | $0.0005599 | $0.0006471 | $31,129.84 | $323,543 |
| 2019-02-06 | $0.0006286 | $0.0006688 | $0.0005417 | $0.0005790 | $31,156.96 | $289,502 |
| 2019-02-07 | $0.0005860 | $0.0006722 | $0.0005359 | $0.0006321 | $25,051.96 | $316,054 |
| 2019-02-08 | $0.0006136 | $0.0007387 | $0.0005591 | $0.0007339 | $23,938.56 | $366,966 |
| 2019-02-09 | $0.0006598 | $0.0007510 | $0.0006016 | $0.0006436 | $21,916.67 | $321,805 |
| 2019-02-10 | $0.0006864 | $0.0007418 | $0.0006042 | $0.0006628 | $24,046.11 | $331,401 |
| 2019-02-11 | $0.0006632 | $0.0007335 | $0.0006139 | $0.0006899 | $26,512.28 | $344,926 |
| 2019-02-12 | $0.0007022 | $0.0007323 | $0.0006199 | $0.0006604 | $40,118.38 | $330,210 |
| 2019-02-13 | $0.0006720 | $0.0007383 | $0.0006174 | $0.0006440 | $56,038.74 | $322,006 |
| 2019-02-14 | $0.0006432 | $0.0007189 | $0.0006187 | $0.0006611 | $53,575.67 | $330,545 |
| 2019-02-15 | $0.0006478 | $0.0007262 | $0.0006191 | $0.0006618 | $47,662.01 | $330,925 |
| 2019-02-16 | $0.0006817 | $0.0007302 | $0.0006214 | $0.0006602 | $49,007.00 | $330,114 |
| 2019-02-17 | $0.0006743 | $0.0007313 | $0.0006222 | $0.0007313 | $50,993.21 | $365,651 |
| 2019-02-18 | $0.0006679 | $0.001007 | $0.0006492 | $0.0009441 | $76,537.38 | $472,063 |
| 2019-02-19 | $0.0008909 | $0.001127 | $0.0007576 | $0.0009613 | $69,673.17 | $480,644 |
| 2019-02-20 | $0.0008683 | $0.001123 | $0.0008045 | $0.0008814 | $64,078.60 | $440,709 |
| 2019-02-21 | $0.0009757 | $0.001293 | $0.0007640 | $0.0008109 | $63,170.01 | $405,427 |
| 2019-02-22 | $0.0008105 | $0.001311 | $0.0007576 | $0.0009288 | $67,371.80 | $464,376 |
| 2019-02-23 | $0.0009178 | $0.001182 | $0.0008280 | $0.0009584 | $72,800.98 | $479,195 |
| 2019-02-24 | $0.0009695 | $0.001268 | $0.0007851 | $0.0008179 | $69,303.72 | $408,926 |
| 2019-02-25 | $0.0008174 | $0.001009 | $0.0007761 | $0.0008361 | $53,045.39 | $418,026 |
| 2019-02-26 | $0.0008310 | $0.001634 | $0.0007908 | $0.001169 | $66,438.35 | $584,738 |
| 2019-02-27 | $0.001002 | $0.001154 | $0.0007980 | $0.001020 | $66,815.71 | $510,105 |
| 2019-02-28 | $0.001021 | $0.001184 | $0.0008628 | $0.0009994 | $57,250.53 | $499,720 |