Frozen FZ
Xếp hạng #?
-
Frozen (FZ)
Không hoạt động
Lịch sử giá Frozen (FZ) Tháng 02/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-02-01 | $0.1052 | $0.1118 | $0.1044 | $0.1052 | $1,763.47 | $565,106 |
| 2014-02-02 | $0.1052 | $0.1199 | $0.1049 | $0.1051 | $1,630.20 | $568,015 |
| 2014-02-03 | $0.1049 | $0.1148 | $0.1039 | $0.1100 | $1,461.20 | $597,936 |
| 2014-02-04 | $0.1100 | $0.1102 | $0.1021 | $0.1078 | $2,333.90 | $589,210 |
| 2014-02-05 | $0.1081 | $0.1245 | $0.1058 | $0.1213 | $8,740.05 | $666,456 |
| 2014-02-06 | $0.1218 | $0.1514 | $0.1062 | $0.1113 | $10,413.90 | $614,739 |
| 2014-02-07 | $0.1115 | $0.1115 | $0.09138 | $0.09841 | $1,593.10 | $546,407 |
| 2014-02-08 | $0.09664 | $0.1229 | $0.08877 | $0.09590 | $4,497.59 | $535,062 |
| 2014-02-09 | $0.09555 | $0.09915 | $0.08774 | $0.09574 | $1,912.15 | $536,722 |
| 2014-02-10 | $0.09552 | $0.09700 | $0.07250 | $0.09160 | $1,430.60 | $515,945 |
| 2014-02-11 | $0.09193 | $0.09339 | $0.08149 | $0.08604 | $2,773.18 | $486,823 |
| 2014-02-12 | $0.08607 | $0.08711 | $0.08349 | $0.08472 | $680.35 | $481,473 |
| 2014-02-13 | $0.08463 | $0.08754 | $0.07165 | $0.07188 | $1,721.61 | $410,331 |
| 2014-02-14 | $0.07140 | $0.08289 | $0.06374 | $0.07349 | $1,308.39 | $421,323 |
| 2014-02-15 | $0.07337 | $0.07989 | $0.07048 | $0.07207 | $251.70 | $414,889 |
| 2014-02-16 | $0.07211 | $0.07664 | $0.06602 | $0.06969 | $2,383.04 | $402,800 |
| 2014-02-17 | $0.06941 | $0.07145 | $0.04837 | $0.05396 | $886.63 | $313,136 |
| 2014-02-18 | $0.05403 | $0.05821 | $0.04912 | $0.05033 | $1,158.19 | $293,204 |
| 2014-02-19 | $0.05028 | $0.05494 | $0.04992 | $0.05308 | $379.34 | $310,339 |
| 2014-02-20 | $0.05308 | $0.06505 | $0.05219 | $0.05513 | $1,328.79 | $323,504 |
| 2014-02-21 | $0.05520 | $0.05565 | $0.05007 | $0.05151 | $694.67 | $303,366 |
| 2014-02-22 | $0.05152 | $0.06105 | $0.05139 | $0.05705 | $479.01 | $337,189 |
| 2014-02-23 | $0.05715 | $0.06010 | $0.05584 | $0.05584 | $465.77 | $331,137 |
| 2014-02-24 | $0.05586 | $0.05726 | $0.04969 | $0.05178 | $926.23 | $308,107 |
| 2014-02-25 | $0.05121 | $0.05121 | $0.03746 | $0.04331 | $457.82 | $258,482 |
| 2014-02-26 | $0.04317 | $0.04927 | $0.04201 | $0.04881 | $1,051.42 | $292,225 |
| 2014-02-27 | $0.04872 | $0.05293 | $0.04419 | $0.05069 | $289.60 | $304,366 |
| 2014-02-28 | $0.05055 | $0.05100 | $0.04330 | $0.04795 | $86.01 | $288,802 |