Frozen FZ
Xếp hạng #?
-
Frozen (FZ)
Không hoạt động
Lịch sử giá Frozen (FZ) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-01 | $0.004728 | $0.005226 | $0.004728 | $0.005226 | $4.11 | $35,649.47 |
| 2014-05-02 | $0.005221 | $0.005250 | $0.005136 | $0.005222 | $1.94 | $35,674.99 |
| 2014-05-03 | $0.005222 | $0.005222 | $0.005008 | $0.005092 | $2.64 | $34,842.26 |
| 2014-05-04 | $0.005101 | $0.005103 | $0.004866 | $0.004888 | $14.99 | $33,492.62 |
| 2014-05-05 | $0.004870 | $0.005805 | $0.004870 | $0.005698 | $17.10 | $39,099.92 |
| 2014-05-06 | $0.005696 | $0.006145 | $0.005142 | $0.005209 | $38.39 | $35,794.94 |
| 2014-05-07 | $0.005213 | $0.005333 | $0.004757 | $0.005037 | $43.88 | $34,661.90 |
| 2014-05-08 | $0.005035 | $0.005120 | $0.004918 | $0.004977 | $20.49 | $34,297.74 |
| 2014-05-09 | $0.004977 | $0.005109 | $0.004976 | $0.005034 | $1.09 | $34,737.92 |
| 2014-05-10 | $0.005045 | $0.005105 | $0.005023 | $0.005090 | $0.2708 | $35,169.95 |
| 2014-05-11 | $0.005084 | $0.008465 | $0.004989 | $0.008298 | $40.39 | $57,419.38 |
| 2014-05-12 | $0.008287 | $0.008538 | $0.004824 | $0.004831 | $12.32 | $33,473.29 |
| 2014-05-13 | $0.004832 | $0.004834 | $0.004535 | $0.004656 | $45.48 | $32,305.26 |
| 2014-05-14 | $0.004655 | $0.004841 | $0.004654 | $0.004766 | $1.82 | $33,114.17 |
| 2014-05-15 | $0.004768 | $0.004866 | $0.004754 | $0.004767 | $13.56 | $33,159.69 |
| 2014-05-16 | $0.004768 | $0.004768 | $0.004672 | $0.004707 | $1.75 | $32,782.93 |
| 2014-05-17 | $0.004707 | $0.004751 | $0.004694 | $0.004709 | $0.2360 | $32,841.83 |
| 2014-05-18 | $0.004707 | $0.004733 | $0.004682 | $0.004713 | $1.04 | $32,915.05 |
| 2014-05-19 | $0.004711 | $0.004848 | $0.004692 | $0.004847 | $8.42 | $33,890.43 |
| 2014-05-20 | $0.004848 | $0.005477 | $0.004848 | $0.005422 | $1.33 | $37,955.37 |
| 2014-05-21 | $0.005422 | $0.005527 | $0.005405 | $0.005487 | $5.36 | $38,459.66 |
| 2014-05-22 | $0.005490 | $0.009822 | $0.005469 | $0.009238 | $85.04 | $64,828.99 |
| 2014-05-23 | $0.009258 | $0.009390 | $0.005392 | $0.005394 | $13.94 | $37,897.75 |
| 2014-05-24 | $0.005402 | $0.005428 | $0.005311 | $0.005383 | $0.2691 | $37,863.85 |
| 2014-05-25 | $0.005384 | $0.005909 | $0.005384 | $0.005836 | $2.69 | $41,099.87 |
| 2014-05-26 | $0.005834 | $0.006007 | $0.005545 | $0.005575 | $26.34 | $39,305.21 |
| 2014-05-27 | $0.005567 | $0.005633 | $0.004982 | $0.005084 | $4.81 | $35,887.72 |
| 2014-05-28 | $0.005090 | $0.005150 | $0.005056 | $0.005136 | $0.9259 | $36,295.41 |
| 2014-05-29 | $0.005129 | $0.005136 | $0.004578 | $0.004578 | $3.72 | $32,387.18 |
| 2014-05-30 | $0.004578 | $0.005962 | $0.004098 | $0.005805 | $10.60 | $41,117.33 |
| 2014-05-31 | $0.005808 | $0.005831 | $0.005141 | $0.005388 | $22.99 | $38,203.37 |