Frazcoin FRAZ
Xếp hạng #?
08:59:18 17/01/2018
Frazcoin (FRAZ)
Không hoạt động
Lịch sử giá Frazcoin (FRAZ) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.003853 | $0.004119 | $0.003245 | $0.003771 | $1,296.54 | $29,907.66 |
| 2017-10-02 | $0.003769 | $0.003794 | $0.003152 | $0.003267 | $146.17 | $25,912.60 |
| 2017-10-03 | $0.003267 | $0.003770 | $0.003002 | $0.003233 | $308.69 | $25,639.60 |
| 2017-10-04 | $0.003240 | $0.003379 | $0.002899 | $0.003329 | $821.46 | $26,402.93 |
| 2017-10-05 | $0.003332 | $0.003364 | $0.002934 | $0.003333 | $272.66 | $26,550.21 |
| 2017-10-06 | $0.003333 | $0.003720 | $0.002720 | $0.002782 | $837.95 | $22,258.95 |
| 2017-10-07 | $0.002782 | $0.003036 | $0.002667 | $0.003028 | $244.81 | $24,326.84 |
| 2017-10-08 | $0.003020 | $0.003566 | $0.002730 | $0.002857 | $507.47 | $22,948.73 |
| 2017-10-09 | $0.002858 | $0.003281 | $0.002759 | $0.003205 | $377.08 | $25,852.02 |
| 2017-10-10 | $0.003206 | $0.003540 | $0.002830 | $0.003322 | $614.72 | $26,794.69 |
| 2017-10-11 | $0.003322 | $0.003522 | $0.002978 | $0.003333 | $213.50 | $26,877.77 |
| 2017-10-12 | $0.003335 | $0.003362 | $0.002626 | $0.003161 | $397.42 | $25,532.98 |
| 2017-10-13 | $0.003168 | $0.003481 | $0.002124 | $0.002166 | $800.27 | $17,586.99 |
| 2017-10-14 | $0.002166 | $0.002744 | $0.002063 | $0.002112 | $6.97 | $17,154.18 |
| 2017-10-15 | $0.002116 | $0.002627 | $0.001918 | $0.002164 | $73.34 | $17,570.83 |
| 2017-10-16 | $0.002165 | $0.002193 | $0.001408 | $0.001424 | $24.78 | $11,651.69 |
| 2017-10-17 | $0.001424 | $0.002715 | $0.001329 | $0.002699 | $97.86 | $22,169.65 |
| 2017-10-18 | $0.002696 | $0.002729 | $0.001800 | $0.001913 | $358.21 | $15,852.47 |
| 2017-10-19 | $0.001910 | $0.005439 | $0.001349 | $0.001882 | $1,021.01 | $15,670.16 |
| 2017-10-20 | $0.001882 | $0.003744 | $0.001851 | $0.002314 | $117.62 | $19,336.51 |
| 2017-10-21 | $0.002310 | $0.002310 | $0.001771 | $0.001804 | $102.20 | $15,132.00 |
| 2017-10-22 | $0.001804 | $0.002242 | $0.001613 | $0.001682 | $227.78 | $14,215.37 |
| 2017-10-23 | $0.001679 | $0.002218 | $0.001619 | $0.001644 | $70.19 | $13,893.14 |
| 2017-10-24 | $0.001637 | $0.001931 | $0.001473 | $0.001796 | $6.76 | $15,181.44 |
| 2017-10-25 | $0.001802 | $0.001931 | $0.001366 | $0.001544 | $94.85 | $13,129.49 |
| 2017-10-26 | $0.001543 | $0.002083 | $0.001535 | $0.001682 | $440.93 | $14,375.50 |
| 2017-10-27 | $0.001682 | $0.001795 | $0.001652 | $0.001667 | $103.46 | $14,307.44 |
| 2017-10-28 | $0.001671 | $0.001742 | $0.001427 | $0.001434 | $126.19 | $12,344.18 |
| 2017-10-29 | $0.001432 | $0.001865 | $0.001324 | $0.001491 | $45.73 | $12,866.33 |
| 2017-10-30 | $0.001479 | $0.001533 | $0.0002361 | $0.0002377 | $222.92 | $2,050.77 |
| 2017-10-31 | $0.0002369 | $0.001415 | $0.0002369 | $0.001396 | $220.66 | $12,047.28 |