Frazcoin FRAZ
Xếp hạng #?
08:59:18 17/01/2018
Frazcoin (FRAZ)
Không hoạt động
Lịch sử giá Frazcoin (FRAZ) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.002748 | $0.004564 | $0.002728 | $0.003539 | $763.18 | $22,456.22 |
| 2017-09-02 | $0.003543 | $0.005110 | $0.003164 | $0.003686 | $829.84 | $23,708.92 |
| 2017-09-03 | $0.003695 | $0.003946 | $0.003190 | $0.003253 | $878.45 | $21,244.59 |
| 2017-09-04 | $0.003254 | $0.004216 | $0.003132 | $0.003488 | $290.19 | $22,784.54 |
| 2017-09-05 | $0.003476 | $0.004764 | $0.003171 | $0.003336 | $1,516.96 | $21,992.19 |
| 2017-09-06 | $0.003311 | $0.003618 | $0.002589 | $0.002977 | $1,654.78 | $19,850.45 |
| 2017-09-07 | $0.002978 | $0.003788 | $0.002599 | $0.003389 | $579.70 | $22,848.90 |
| 2017-09-08 | $0.003388 | $0.004759 | $0.002653 | $0.002933 | $1,216.19 | $20,085.93 |
| 2017-09-09 | $0.002938 | $0.004055 | $0.002571 | $0.002605 | $799.91 | $18,158.37 |
| 2017-09-10 | $0.002607 | $0.003537 | $0.002541 | $0.003056 | $865.78 | $21,660.41 |
| 2017-09-11 | $0.003065 | $0.003588 | $0.002978 | $0.003032 | $576.94 | $21,569.96 |
| 2017-09-12 | $0.003031 | $0.003460 | $0.002439 | $0.002500 | $1,200.08 | $18,098.91 |
| 2017-09-13 | $0.002501 | $0.002972 | $0.002223 | $0.002326 | $3,776.30 | $17,066.77 |
| 2017-09-14 | $0.002365 | $0.002975 | $0.002017 | $0.002071 | $1,355.15 | $15,386.72 |
| 2017-09-15 | $0.002086 | $0.003189 | $0.001962 | $0.002285 | $1,930.82 | $17,060.04 |
| 2017-09-16 | $0.002306 | $0.002634 | $0.002169 | $0.002634 | $186.48 | $19,799.32 |
| 2017-09-17 | $0.002636 | $0.002651 | $0.002226 | $0.002518 | $196.30 | $19,049.05 |
| 2017-09-18 | $0.002513 | $0.005119 | $0.002223 | $0.004423 | $15,150.70 | $33,671.02 |
| 2017-09-19 | $0.004067 | $0.004089 | $0.002375 | $0.002474 | $2,346.94 | $18,895.24 |
| 2017-09-20 | $0.002471 | $0.002535 | $0.002429 | $0.002529 | $2,399.79 | $19,313.71 |
| 2017-09-21 | $0.003415 | $0.003437 | $0.002332 | $0.002427 | $172.68 | $18,608.29 |
| 2017-09-22 | $0.002424 | $0.003951 | $0.002364 | $0.002980 | $1,895.06 | $23,028.82 |
| 2017-09-23 | $0.003042 | $0.003168 | $0.002638 | $0.002938 | $275.91 | $22,819.57 |
| 2017-09-24 | $0.002928 | $0.002934 | $0.002193 | $0.002235 | $1,088.12 | $17,395.16 |
| 2017-09-25 | $0.002234 | $0.002713 | $0.002212 | $0.002423 | $154.65 | $18,932.93 |
| 2017-09-26 | $0.002427 | $0.003111 | $0.002411 | $0.002440 | $363.56 | $19,099.13 |
| 2017-09-27 | $0.002434 | $0.003026 | $0.002390 | $0.002607 | $438.75 | $20,563.48 |
| 2017-09-28 | $0.002606 | $0.009831 | $0.002592 | $0.004517 | $10,556.10 | $35,744.91 |
| 2017-09-29 | $0.004513 | $0.007071 | $0.003500 | $0.004034 | $1,129.84 | $31,925.07 |
| 2017-09-30 | $0.004035 | $0.004661 | $0.003787 | $0.003851 | $400.13 | $30,544.09 |