Frozen FZ
Xếp hạng #?
-
Frozen (FZ)
Không hoạt động
Lịch sử giá Frozen (FZ) Tháng 04/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-04-01 | $0.006350 | $0.006695 | $0.004955 | $0.004964 | $0.2748 | $32,160.17 |
| 2014-04-02 | $0.004972 | $0.006406 | $0.004342 | $0.005283 | $4.59 | $34,291.03 |
| 2014-04-03 | $0.005274 | $0.005276 | $0.004849 | $0.004937 | $99.21 | $32,108.35 |
| 2014-04-04 | $0.004947 | $0.004960 | $0.004491 | $0.004871 | $10.03 | $31,742.02 |
| 2014-04-05 | $0.004862 | $0.004943 | $0.004496 | $0.004622 | $1.06 | $30,176.46 |
| 2014-04-06 | $0.004637 | $0.006932 | $0.004548 | $0.006930 | $14.89 | $45,329.37 |
| 2014-04-07 | $0.006944 | $0.006961 | $0.004419 | $0.004444 | $2.53 | $29,125.14 |
| 2014-04-08 | $0.004426 | $0.004501 | $0.002358 | $0.004298 | $0.4682 | $28,217.71 |
| 2014-04-09 | $0.004299 | $0.004562 | $0.004299 | $0.004364 | $2.43 | $28,701.79 |
| 2014-04-10 | $0.004359 | $0.005027 | $0.004016 | $0.004662 | $0.8163 | $30,721.60 |
| 2014-04-11 | $0.004644 | $0.005425 | $0.003213 | $0.003249 | $102.37 | $21,443.59 |
| 2014-04-12 | $0.003248 | $0.003675 | $0.003042 | $0.003495 | $0.6995 | $23,109.16 |
| 2014-04-13 | $0.003498 | $0.004172 | $0.003498 | $0.003800 | $0.9740 | $25,174.73 |
| 2014-04-14 | $0.003807 | $0.004777 | $0.003768 | $0.004270 | $25.39 | $28,335.32 |
| 2014-04-15 | $0.004244 | $0.008097 | $0.004024 | $0.006452 | $45.51 | $42,893.42 |
| 2014-04-16 | $0.006535 | $0.009277 | $0.006373 | $0.007759 | $113.54 | $51,672.15 |
| 2014-04-17 | $0.007784 | $0.007849 | $0.006336 | $0.007201 | $7.54 | $48,039.35 |
| 2014-04-18 | $0.007199 | $0.007204 | $0.004541 | $0.006527 | $78.73 | $43,614.67 |
| 2014-04-19 | $0.006526 | $0.006526 | $0.004532 | $0.005244 | $49.60 | $35,102.51 |
| 2014-04-20 | $0.005246 | $0.006359 | $0.004359 | $0.005239 | $0.3960 | $35,129.30 |
| 2014-04-21 | $0.005235 | $0.006675 | $0.005012 | $0.006397 | $40.94 | $42,957.99 |
| 2014-04-22 | $0.006393 | $0.007141 | $0.006076 | $0.006615 | $27.77 | $44,496.56 |
| 2014-04-23 | $0.006621 | $0.01104 | $0.006621 | $0.009172 | $96.78 | $61,796.37 |
| 2014-04-24 | $0.009163 | $0.009187 | $0.007805 | $0.008184 | $12.12 | $55,223.49 |
| 2014-04-25 | $0.008177 | $0.008181 | $0.007416 | $0.007785 | $114.19 | $52,619.94 |
| 2014-04-26 | $0.007789 | $0.007815 | $0.006727 | $0.006769 | $47.23 | $45,828.14 |
| 2014-04-27 | $0.006749 | $0.006773 | $0.003995 | $0.003995 | $6.81 | $27,088.61 |
| 2014-04-28 | $0.003943 | $0.004664 | $0.003899 | $0.004592 | $15.84 | $31,185.47 |
| 2014-04-29 | $0.004589 | $0.004813 | $0.004503 | $0.004774 | $7.59 | $32,472.87 |
| 2014-04-30 | $0.004771 | $0.004784 | $0.004477 | $0.004728 | $27.28 | $32,207.18 |