FrankyWillCoin FRWC
Xếp hạng #?
04:49:08 08/05/2018
FrankyWillCoin (FRWC)
Không hoạt động
Lịch sử giá FrankyWillCoin (FRWC) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.0004315 | $0.0004388 | $0.0004088 | $0.0004265 | $0.6949 | $0 |
| 2017-05-02 | $0.0004263 | $0.0004659 | $0.0002902 | $0.0004649 | $25.85 | $0 |
| 2017-05-03 | $0.0004652 | $0.0004701 | $0.0003933 | $0.0004023 | $4.02 | $0 |
| 2017-05-04 | $0.0004025 | $0.0004646 | $0.0004025 | $0.0004459 | $8.25 | $0 |
| 2017-05-05 | $0.0004469 | $0.0004666 | $0.0003979 | $0.0004044 | $10.24 | $0 |
| 2017-05-06 | $0.0004048 | $0.0004105 | $0.0004010 | $0.0004105 | $0.4340 | $0 |
| 2017-05-07 | $0.0004107 | $0.0004630 | $0.0003796 | $0.0004630 | $4.40 | $0 |
| 2017-05-08 | $0.0004631 | $0.0004998 | $0.0004631 | $0.0004998 | $0.9804 | $0 |
| 2017-05-09 | $0.0004999 | $0.0005500 | $0.0004978 | $0.0005266 | $0.4203 | $0 |
| 2017-05-10 | $0.0005270 | $0.0005281 | $0.0005174 | $0.0005237 | $0.4180 | $0 |
| 2017-05-12 | $0.0005228 | $0.0005458 | $0.0005000 | $0.0005097 | $2.22 | $0 |
| 2017-05-13 | $0.0005087 | $0.0005155 | $0.0004847 | $0.0005143 | $0.2868 | $0 |
| 2017-05-14 | $0.0005160 | $0.0005219 | $0.0004398 | $0.0004475 | $1.30 | $0 |
| 2017-05-15 | $0.0004477 | $0.0004484 | $0.0004334 | $0.0004384 | $1.28 | $0 |
| 2017-05-18 | $0.0005409 | $0.0005475 | $0.0005386 | $0.0005465 | $0.4372 | $0 |
| 2017-05-19 | $0.0005468 | $0.0005672 | $0.0004963 | $0.0005108 | $24.70 | $0 |
| 2017-05-20 | $0.0005102 | $0.0006143 | $0.0005102 | $0.0006140 | $0.8196 | $0 |
| 2017-05-21 | $0.0006138 | $0.0006209 | $0.0005394 | $0.0005488 | $0.3860 | $0 |
| 2017-05-22 | $0.0005507 | $0.0005876 | $0.0005487 | $0.0005850 | $0.4114 | $0 |
| 2017-05-23 | $0.0006923 | $0.0007476 | $0.0006856 | $0.0007455 | $17.41 | $0 |
| 2017-05-24 | $0.0007464 | $0.0008170 | $0.0007464 | $0.0008155 | $16.30 | $0 |
| 2017-05-25 | $0.0007368 | $0.0007730 | $0.0006287 | $0.0006456 | $2.92 | $0 |
| 2017-05-26 | $0.0006409 | $0.0008273 | $0.0006409 | $0.0007135 | $1.96 | $0 |
| 2017-05-27 | $0.0007159 | $0.0007373 | $0.0005582 | $0.0005695 | $0.5695 | $0 |
| 2017-05-28 | $0.0005729 | $0.0006401 | $0.0005729 | $0.0005989 | $0.5989 | $0 |
| 2017-05-29 | $0.0006980 | $0.0007203 | $0.0006801 | $0.0007053 | $0.2275 | $0 |
| 2017-05-30 | $0.0006378 | $0.0006493 | $0.0006037 | $0.0006108 | $1.22 | $0 |
| 2017-05-31 | $0.0006132 | $0.0007116 | $0.0006057 | $0.0007083 | $0.5118 | $0 |