Freyrchain FREC
Xếp hạng #?
16:08:43 14/06/2021
Freyrchain (FREC)
Không theo dõi
Lịch sử giá Freyrchain (FREC) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.0001393 | $0.0001415 | $0.0001087 | $0.0001395 | $196.76 | $69,763.34 |
| 2019-09-02 | $0.0001395 | $0.0001419 | $0.00009899 | $0.0001044 | $65.02 | $52,205.04 |
| 2019-09-03 | $0.0001044 | $0.0001293 | $0.0001008 | $0.0001062 | $122.94 | $53,101.85 |
| 2019-09-04 | $0.0001062 | $0.0001211 | $0.00009838 | $0.0001061 | $26.40 | $53,029.26 |
| 2019-09-05 | $0.0001061 | $0.0001119 | $0.00009464 | $0.00009527 | $1.08 | $47,633.44 |
| 2019-09-06 | $0.00009527 | $0.0001006 | $0.00009480 | $0.00009563 | $0.3586 | $47,817.22 |
| 2019-09-07 | $0.00009567 | $0.00009580 | $0.00008925 | $0.00008926 | $5.24 | $44,628.15 |
| 2019-09-08 | $0.00008924 | $0.00009328 | $0.00008923 | $0.00009295 | $19.90 | $46,476.96 |
| 2019-09-09 | $0.00009295 | $0.0002573 | $0.00008491 | $0.0001328 | $8,369.75 | $66,420.29 |
| 2019-09-10 | $0.0001328 | $0.0002361 | $0.0001325 | $0.0001887 | $897.00 | $94,331.46 |
| 2019-09-11 | $0.0001887 | $0.0001892 | $0.0001552 | $0.0001665 | $329.92 | $83,242.84 |
| 2019-09-12 | $0.0001665 | $0.0001775 | $0.0001253 | $0.0001635 | $353.01 | $81,755.08 |
| 2019-09-13 | $0.0001635 | $0.0001640 | $0.0001247 | $0.0001488 | $45.75 | $74,402.89 |
| 2019-09-14 | $0.0001489 | $0.0001490 | $0.0001259 | $0.0001483 | $1.08 | $74,169.79 |
| 2019-09-15 | $0.0001483 | $0.0001610 | $0.0001254 | $0.0001263 | $8.94 | $63,153.35 |
| 2019-09-16 | $0.0001263 | $0.0001372 | $0.0001097 | $0.0001203 | $166.47 | $60,134.67 |
| 2019-09-17 | $0.0001203 | $0.0001302 | $0.0001118 | $0.0001271 | $130.14 | $63,571.08 |
| 2019-09-18 | $0.0001272 | $0.0001469 | $0.0001029 | $0.0001213 | $96.52 | $60,654.31 |
| 2019-09-19 | $0.0001214 | $0.0001533 | $0.0001153 | $0.0001222 | $82.90 | $61,086.67 |
| 2019-09-20 | $0.0001223 | $0.0001287 | $0.0001188 | $0.0001211 | $82.03 | $60,556.04 |
| 2019-09-21 | $0.0001211 | $0.0001263 | $0.0001148 | $0.0001220 | $6.63 | $61,000.28 |
| 2019-09-22 | $0.0001220 | $0.0001221 | $0.0001202 | $0.0001211 | $0.2544 | $60,528.75 |
| 2019-09-23 | $0.0001211 | $0.0001274 | $0.0001178 | $0.0001178 | $1.42 | $58,887.97 |
| 2019-09-24 | $0.0001178 | $0.0001188 | $0.0001005 | $0.0001005 | $3.47 | $50,267.56 |
| 2019-09-25 | $0.0001005 | $0.0001186 | $0.00009361 | $0.00009404 | $6.44 | $47,018.24 |
| 2019-09-26 | $0.00009404 | $0.00009411 | $0.00008417 | $0.00008833 | $4.08 | $44,166.74 |
| 2019-09-27 | $0.00008833 | $0.00009091 | $0.00008721 | $0.00009081 | $0.01816 | $45,406.89 |
| 2019-09-28 | $0.00009079 | $0.00009782 | $0.00008887 | $0.00009769 | $0.8303 | $48,844.06 |
| 2019-09-29 | $0.00009774 | $0.0001154 | $0.00008551 | $0.0001034 | $21.58 | $51,696.22 |
| 2019-09-30 | $0.0001034 | $0.0001126 | $0.00009983 | $0.0001084 | $89.64 | $54,207.91 |