Frozen FZ
Xếp hạng #?
-
Frozen (FZ)
Không hoạt động
Lịch sử giá Frozen (FZ) Tháng 03/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-03-01 | $0.04801 | $0.05060 | $0.04317 | $0.04317 | $183.99 | $260,749 |
| 2014-03-02 | $0.04330 | $0.04406 | $0.04237 | $0.04287 | $32.91 | $259,613 |
| 2014-03-03 | $0.04308 | $0.05310 | $0.04149 | $0.05084 | $476.10 | $308,714 |
| 2014-03-04 | $0.05088 | $0.05207 | $0.03662 | $0.03887 | $265.05 | $236,632 |
| 2014-03-05 | $0.03884 | $0.05816 | $0.03283 | $0.03290 | $173.38 | $200,804 |
| 2014-03-06 | $0.03285 | $0.03638 | $0.02867 | $0.02900 | $96.51 | $177,441 |
| 2014-03-07 | $0.02902 | $0.05491 | $0.02894 | $0.03554 | $426.24 | $217,940 |
| 2014-03-08 | $0.03557 | $0.03588 | $0.02833 | $0.02930 | $53.59 | $180,149 |
| 2014-03-09 | $0.02925 | $0.03216 | $0.02734 | $0.03209 | $30.20 | $197,771 |
| 2014-03-10 | $0.03206 | $0.03226 | $0.02130 | $0.03216 | $250.46 | $198,620 |
| 2014-03-11 | $0.03216 | $0.03290 | $0.02830 | $0.02921 | $94.32 | $180,859 |
| 2014-03-12 | $0.02911 | $0.03236 | $0.02866 | $0.02900 | $494.44 | $179,990 |
| 2014-03-13 | $0.02907 | $0.03060 | $0.02898 | $0.02924 | $173.85 | $181,852 |
| 2014-03-14 | $0.02924 | $0.02955 | $0.02820 | $0.02889 | $244.36 | $180,110 |
| 2014-03-15 | $0.02891 | $0.03219 | $0.02891 | $0.02918 | $246.00 | $182,337 |
| 2014-03-16 | $0.02920 | $0.03087 | $0.02140 | $0.02159 | $95.66 | $135,189 |
| 2014-03-17 | $0.02158 | $0.03235 | $0.02158 | $0.02914 | $208.31 | $182,869 |
| 2014-03-18 | $0.02911 | $0.02914 | $0.02022 | $0.02150 | $296.53 | $135,260 |
| 2014-03-19 | $0.02147 | $0.02378 | $0.01340 | $0.01597 | $49.33 | $100,658 |
| 2014-03-20 | $0.01596 | $0.02022 | $0.01499 | $0.01752 | $26.44 | $110,708 |
| 2014-03-21 | $0.01751 | $0.01774 | $0.01307 | $0.01346 | $102.26 | $85,205.76 |
| 2014-03-22 | $0.01345 | $0.01616 | $0.01172 | $0.01568 | $19.53 | $99,495.84 |
| 2014-03-23 | $0.01570 | $0.01574 | $0.01427 | $0.01480 | $196.32 | $94,117.27 |
| 2014-03-24 | $0.01483 | $0.01595 | $0.01358 | $0.01587 | $42.87 | $101,151 |
| 2014-03-25 | $0.01591 | $0.01611 | $0.01392 | $0.01396 | $48.42 | $89,171.67 |
| 2014-03-26 | $0.01395 | $0.01525 | $0.01347 | $0.01368 | $22.36 | $87,577.92 |
| 2014-03-27 | $0.01367 | $0.01368 | $0.01102 | $0.01102 | $51.60 | $70,674.71 |
| 2014-03-28 | $0.01116 | $0.01469 | $0.007886 | $0.01041 | $18.43 | $66,913.11 |
| 2014-03-29 | $0.01054 | $0.01161 | $0.009729 | $0.009779 | $7.68 | $62,977.49 |
| 2014-03-30 | $0.009808 | $0.01000 | $0.006571 | $0.007131 | $87.52 | $46,019.73 |
| 2014-03-31 | $0.007163 | $0.007426 | $0.006116 | $0.006350 | $67.92 | $41,058.63 |