Freyrchain FREC
Xếp hạng #?
16:08:43 14/06/2021
Freyrchain (FREC)
Không theo dõi
Lịch sử giá Freyrchain (FREC) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.0001084 | $0.0001112 | $0.00009139 | $0.00009144 | $1.16 | $45,718.50 |
| 2019-10-02 | $0.00009144 | $0.0001242 | $0.00005475 | $0.0001152 | $152.00 | $57,584.87 |
| 2019-10-03 | $0.0001151 | $0.0001155 | $0.00009323 | $0.00009471 | $6.44 | $47,356.74 |
| 2019-10-04 | $0.00009470 | $0.0001034 | $0.00009320 | $0.00009377 | $0 | $46,883.75 |
| 2019-10-05 | $0.00009377 | $0.0001068 | $0.00009377 | $0.0001057 | $0.4229 | $52,862.15 |
| 2019-10-06 | $0.0001057 | $0.0001059 | $0.00009656 | $0.00009701 | $0.1963 | $48,503.11 |
| 2019-10-07 | $0.00009688 | $0.00009947 | $0.00009457 | $0.00009871 | $1.73 | $49,354.81 |
| 2019-10-08 | $0.00009867 | $0.0001234 | $0.00009798 | $0.0001233 | $71.24 | $61,628.78 |
| 2019-10-09 | $0.0001233 | $0.0001234 | $0.00009641 | $0.0001013 | $68.31 | $50,671.85 |
| 2019-10-10 | $0.0001013 | $0.0001013 | $0.00008819 | $0.00009840 | $6.03 | $49,198.56 |
| 2019-10-11 | $0.00009840 | $0.0001003 | $0.00009536 | $0.00009853 | $62.00 | $49,266.95 |
| 2019-10-12 | $0.00009851 | $0.00009968 | $0.00006816 | $0.00009938 | $23.85 | $49,691.28 |
| 2019-10-13 | $0.00009934 | $0.0001742 | $0.00008462 | $0.0001182 | $344.90 | $59,120.73 |
| 2019-10-14 | $0.0001182 | $0.0001834 | $0.0001172 | $0.0001462 | $297.15 | $73,085.49 |
| 2019-10-15 | $0.0001463 | $0.0001579 | $0.0001435 | $0.0001440 | $41.98 | $72,002.64 |
| 2019-10-16 | $0.0001439 | $0.0001440 | $0.00008220 | $0.00009643 | $304.17 | $48,216.16 |
| 2019-10-17 | $0.00009645 | $0.0001075 | $0.00009606 | $0.00009713 | $150.20 | $48,566.16 |
| 2019-10-18 | $0.00009713 | $0.0001777 | $0.00009251 | $0.0001055 | $5,703.77 | $52,727.83 |
| 2019-10-19 | $0.0001054 | $0.0001917 | $0.0001050 | $0.0001387 | $9,493.34 | $69,327.07 |
| 2019-10-20 | $0.0001387 | $0.0002052 | $0.0001186 | $0.0001355 | $4,434.77 | $67,771.50 |
| 2019-10-21 | $0.0001355 | $0.0001383 | $0.0001242 | $0.0001378 | $60.79 | $68,921.23 |
| 2019-10-22 | $0.0001378 | $0.0001521 | $0.0001244 | $0.0001244 | $5.56 | $62,221.44 |
| 2019-10-23 | $0.0001244 | $0.0001384 | $0.0001116 | $0.0001122 | $12.28 | $56,111.38 |
| 2019-10-24 | $0.0001122 | $0.0001127 | $0.0001095 | $0.0001095 | $25.53 | $54,741.11 |
| 2019-10-25 | $0.0001095 | $0.0004571 | $0.0001094 | $0.0002527 | $131,980 | $126,353 |
| 2019-10-26 | $0.0002526 | $0.0002878 | $0.0002285 | $0.0002300 | $665.47 | $114,980 |
| 2019-10-27 | $0.0002300 | $0.0002317 | $0.0001777 | $0.0001898 | $527.99 | $94,895.67 |
| 2019-10-28 | $0.0001897 | $0.0001928 | $0.0001762 | $0.0001762 | $34.40 | $88,122.55 |
| 2019-10-29 | $0.0001763 | $0.0001837 | $0.0001725 | $0.0001826 | $14.98 | $91,314.30 |
| 2019-10-30 | $0.0001826 | $0.0001910 | $0.0001811 | $0.0001887 | $25.21 | $94,365.91 |
| 2019-10-31 | $0.0001886 | $0.0001928 | $0.0001262 | $0.0001760 | $115.84 | $88,006.78 |