Freyrchain FREC
Xếp hạng #?
16:08:43 14/06/2021
Freyrchain (FREC)
Không theo dõi
Lịch sử giá Freyrchain (FREC) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.0002327 | $0.0003006 | $0.0001875 | $0.0001991 | $77.79 | $99,540.10 |
| 2019-07-02 | $0.0001991 | $0.0003095 | $0.0001895 | $0.0003084 | $176.74 | $154,195 |
| 2019-07-03 | $0.0003084 | $0.0003222 | $0.0002404 | $0.0002810 | $89.57 | $140,482 |
| 2019-07-04 | $0.0002810 | $0.0003277 | $0.0002579 | $0.0003186 | $224.66 | $159,311 |
| 2019-07-05 | $0.0003186 | $0.0003367 | $0.0001224 | $0.0002293 | $107.74 | $114,673 |
| 2019-07-06 | $0.0002292 | $0.0003311 | $0.0001726 | $0.0001728 | $322.68 | $86,417.70 |
| 2019-07-07 | $0.0001728 | $0.0002441 | $0.0001501 | $0.0002222 | $420.16 | $111,081 |
| 2019-07-08 | $0.0002222 | $0.0002228 | $0.0001616 | $0.0001631 | $123.00 | $81,551.72 |
| 2019-07-09 | $0.0001632 | $0.0001923 | $0.0001075 | $0.0001713 | $951.70 | $85,635.45 |
| 2019-07-10 | $0.0001722 | $0.0001818 | $0.0001530 | $0.0001583 | $164.97 | $79,159.19 |
| 2019-07-11 | $0.0001583 | $0.0001957 | $0.0001248 | $0.0001654 | $329.97 | $82,682.08 |
| 2019-07-12 | $0.0001881 | $0.0002065 | $0.0001409 | $0.0001739 | $250.33 | $86,968.65 |
| 2019-07-13 | $0.0001740 | $0.0002051 | $0.0001408 | $0.0001972 | $280.95 | $98,579.70 |
| 2019-07-14 | $0.0001801 | $0.0002076 | $0.0001481 | $0.0001649 | $41.98 | $82,442.07 |
| 2019-07-15 | $0.0001649 | $0.0001789 | $0.0001199 | $0.0001447 | $125.75 | $72,351.03 |
| 2019-07-16 | $0.0001446 | $0.0001747 | $0.0001281 | $0.0001315 | $26.98 | $65,737.68 |
| 2019-07-17 | $0.0001315 | $0.0001521 | $0.0001160 | $0.0001303 | $133.25 | $65,130.71 |
| 2019-07-18 | $0.0001303 | $0.0001588 | $0.0001260 | $0.0001548 | $36.80 | $77,407.04 |
| 2019-07-19 | $0.0001548 | $0.0001643 | $0.0001249 | $0.0001485 | $49.26 | $74,226.92 |
| 2019-07-20 | $0.0001485 | $0.0001608 | $0.0001340 | $0.0001576 | $24.64 | $78,791.93 |
| 2019-07-21 | $0.0001576 | $0.0001585 | $0.0001385 | $0.0001413 | $23.79 | $70,653.38 |
| 2019-07-22 | $0.0001413 | $0.0003137 | $0.0001292 | $0.0001426 | $9.88 | $71,319.12 |
| 2019-07-23 | $0.0001426 | $0.0002904 | $0.0001077 | $0.0001431 | $15.85 | $71,535.38 |
| 2019-07-24 | $0.0001431 | $0.0001456 | $0.0001060 | $0.0001140 | $226.87 | $56,982.89 |
| 2019-07-25 | $0.0001139 | $0.0001286 | $0.0001079 | $0.0001249 | $157.52 | $62,425.51 |
| 2019-07-26 | $0.0001249 | $0.0001249 | $0.0001069 | $0.0001175 | $88.68 | $58,752.45 |
| 2019-07-27 | $0.0001175 | $0.0001263 | $0.0001027 | $0.0001031 | $13.86 | $51,563.89 |
| 2019-07-28 | $0.0001031 | $0.0001174 | $0.0001027 | $0.0001094 | $2.75 | $54,713.08 |
| 2019-07-29 | $0.0001093 | $0.0001358 | $0.0001088 | $0.0001091 | $21.94 | $54,536.77 |
| 2019-07-30 | $0.0001091 | $0.0001372 | $0.00009759 | $0.00009944 | $59.94 | $49,721.17 |
| 2019-07-31 | $0.00009940 | $0.0001224 | $0.00009940 | $0.0001178 | $57.22 | $58,880.92 |