Freyrchain FREC
Xếp hạng #?
16:08:43 14/06/2021
Freyrchain (FREC)
Không theo dõi
Lịch sử giá Freyrchain (FREC) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.0001178 | $0.0001204 | $0.0001085 | $0.0001148 | $32.64 | $57,414.39 |
| 2019-08-02 | $0.0001148 | $0.0001277 | $0.0001144 | $0.0001261 | $63.67 | $63,027.53 |
| 2019-08-03 | $0.0001261 | $0.0001328 | $0.0001102 | $0.0001274 | $88.87 | $63,703.01 |
| 2019-08-04 | $0.0001274 | $0.0001305 | $0.0001087 | $0.0001182 | $183.26 | $59,098.79 |
| 2019-08-05 | $0.0001182 | $0.0002374 | $0.0001021 | $0.0001920 | $2,029.05 | $95,995.82 |
| 2019-08-06 | $0.0001918 | $0.0003843 | $0.0001233 | $0.0001780 | $10,885.27 | $88,988.87 |
| 2019-08-07 | $0.0001779 | $0.0002104 | $0.0001614 | $0.0001757 | $260.60 | $87,835.89 |
| 2019-08-08 | $0.0001757 | $0.0001897 | $0.0001467 | $0.0001533 | $62.50 | $76,657.37 |
| 2019-08-09 | $0.0001533 | $0.0001833 | $0.0001334 | $0.0001778 | $81.60 | $88,905.24 |
| 2019-08-10 | $0.0001778 | $0.0002164 | $0.0001377 | $0.0001585 | $83.70 | $79,259.38 |
| 2019-08-11 | $0.0001585 | $0.0001718 | $0.0001509 | $0.0001540 | $131.90 | $77,023.69 |
| 2019-08-12 | $0.0001541 | $0.0004246 | $0.0001405 | $0.0002122 | $72.17 | $106,122 |
| 2019-08-13 | $0.0002123 | $0.0002126 | $0.0001445 | $0.0001885 | $67.54 | $94,262.57 |
| 2019-08-14 | $0.0001885 | $0.0002064 | $0.0001409 | $0.0001575 | $8.26 | $78,756.47 |
| 2019-08-15 | $0.0001575 | $0.0001580 | $0.0001384 | $0.0001449 | $3.47 | $72,464.48 |
| 2019-08-16 | $0.0001450 | $0.0001571 | $0.0001354 | $0.0001373 | $0.04311 | $68,670.66 |
| 2019-08-17 | $0.0001373 | $0.0001379 | $0.0001238 | $0.0001359 | $1.42 | $67,956.22 |
| 2019-08-18 | $0.0001359 | $0.0001390 | $0.0001338 | $0.0001340 | $0.9595 | $66,975.63 |
| 2019-08-19 | $0.0001340 | $0.0001402 | $0.0001339 | $0.0001355 | $3.05 | $67,734.35 |
| 2019-08-20 | $0.0001355 | $0.0001497 | $0.0001329 | $0.0001400 | $3.74 | $70,024.25 |
| 2019-08-21 | $0.0001400 | $0.0001458 | $0.0001332 | $0.0001342 | $7.25 | $67,122.06 |
| 2019-08-22 | $0.0001342 | $0.0002956 | $0.0001342 | $0.0002649 | $116.46 | $132,472 |
| 2019-08-23 | $0.0002649 | $0.0002930 | $0.0001388 | $0.0001409 | $33.87 | $70,468.14 |
| 2019-08-24 | $0.0001409 | $0.0001476 | $0.0001360 | $0.0001407 | $4.65 | $70,369.20 |
| 2019-08-25 | $0.0001407 | $0.0001680 | $0.0001353 | $0.0001678 | $0.2362 | $83,908.42 |
| 2019-08-26 | $0.0001677 | $0.0001969 | $0.0001373 | $0.0001558 | $0.6803 | $77,901.56 |
| 2019-08-27 | $0.0001558 | $0.0001558 | $0.0001354 | $0.0001368 | $0.6842 | $68,424.90 |
| 2019-08-28 | $0.0001368 | $0.0002227 | $0.0001354 | $0.0001609 | $2,334.96 | $80,441.97 |
| 2019-08-29 | $0.0001609 | $0.0001989 | $0.0001230 | $0.0001618 | $3,653.95 | $80,909.98 |
| 2019-08-30 | $0.0001618 | $0.0002873 | $0.00009649 | $0.0001522 | $6,666.54 | $76,110.52 |
| 2019-08-31 | $0.0001523 | $0.0001562 | $0.0001360 | $0.0001393 | $385.48 | $69,629.48 |