Freyrchain FREC
Xếp hạng #?
16:08:43 14/06/2021
Freyrchain (FREC)
Không theo dõi
Lịch sử giá Freyrchain (FREC) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.0001760 | $0.0001904 | $0.0001248 | $0.0001833 | $1.62 | $91,634.24 |
| 2019-11-02 | $0.0001833 | $0.0001943 | $0.0001669 | $0.0001678 | $65.35 | $83,924.42 |
| 2019-11-03 | $0.0001679 | $0.0001788 | $0.0001642 | $0.0001650 | $9.74 | $82,507.17 |
| 2019-11-04 | $0.0001648 | $0.0001722 | $0.0001641 | $0.0001706 | $5.97 | $85,311.45 |
| 2019-11-05 | $0.0001706 | $0.0001739 | $0.0001570 | $0.0001623 | $8.69 | $81,156.30 |
| 2019-11-06 | $0.0001623 | $0.0001640 | $0.0001501 | $0.0001508 | $2.69 | $75,405.84 |
| 2019-11-07 | $0.0001508 | $0.0001585 | $0.0001473 | $0.0001484 | $48.46 | $74,191.61 |
| 2019-11-08 | $0.0001483 | $0.0001498 | $0.0001452 | $0.0001490 | $4.56 | $74,511.70 |
| 2019-11-09 | $0.0001490 | $0.0001506 | $0.0001488 | $0.0001506 | $0 | $75,306.32 |
| 2019-11-10 | $0.0001506 | $0.0001506 | $0.0001506 | $0.0001506 | $0 | $75,306.32 |
| 2019-11-11 | $0.0001506 | $0.0001506 | $0.0001506 | $0.0001506 | $0 | $75,306.32 |
| 2019-11-12 | $0.0001506 | $0.0001506 | $0.0001506 | $0.0001506 | $0 | $75,306.32 |
| 2019-11-13 | $0.0001506 | $0.0001506 | $0.0001506 | $0.0001506 | $0 | $75,306.32 |
| 2019-11-14 | $0.0001506 | $0.0001506 | $0.0001506 | $0.0001506 | $0 | $75,306.32 |
| 2019-11-15 | $0.0001506 | $0.0001506 | $0.0001506 | $0.0001506 | $0 | $75,306.32 |
| 2019-11-16 | $0.0001506 | $0.0001506 | $0.0001506 | $0.0001506 | $0 | $75,306.32 |
| 2019-11-17 | $0.0001506 | $0.0001506 | $0.0001506 | $0.0001506 | $0 | $75,306.32 |
| 2019-11-18 | $0.0001506 | $0.0001506 | $0.0001506 | $0.0001506 | $0 | $75,306.32 |
| 2019-11-19 | $0.0001506 | $0.0001506 | $0.0001506 | $0.0001506 | $0 | $75,306.32 |
| 2019-11-20 | $0.0001506 | $0.0001506 | $0.0001506 | $0.0001506 | $0 | $75,306.32 |
| 2019-11-21 | $0.0001506 | $0.0001506 | $0.0001506 | $0.0001506 | $0 | $75,306.32 |
| 2019-11-22 | $0.0001506 | $0.0001506 | $0.0001506 | $0.0001506 | $0 | $75,306.32 |
| 2019-11-23 | $0.0001506 | $0.0001506 | $0.0001506 | $0.0001506 | $0 | $75,306.32 |
| 2019-11-24 | $0.0001506 | $0.0001506 | $0.0001506 | $0.0001506 | $0 | $75,306.32 |
| 2019-11-25 | $0.0001506 | $0.0001506 | $0.0001506 | $0.0001506 | $0 | $75,306.32 |
| 2019-11-26 | $0.0001506 | $0.0001506 | $0.0001506 | $0.0001506 | $0 | $75,306.32 |
| 2019-11-27 | $0.0001506 | $0.0001506 | $0.0001506 | $0.0001506 | $0 | $75,306.32 |
| 2019-11-28 | $0.0001506 | $0.0001506 | $0.0001506 | $0.0001506 | $0 | $75,306.32 |
| 2019-11-29 | $0.0001506 | $0.0001506 | $0.0001506 | $0.0001506 | $0 | $75,306.32 |
| 2019-11-30 | $0.0001506 | $0.0001506 | $0.0001506 | $0.0001506 | $0 | $75,306.32 |