Frazcoin FRAZ
Xếp hạng #?
08:59:18 17/01/2018
Frazcoin (FRAZ)
Không hoạt động
Lịch sử giá Frazcoin (FRAZ) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.001375 | $0.001432 | $0.0009677 | $0.0009904 | $113.46 | $8,551.71 |
| 2017-11-02 | $0.0009915 | $0.001018 | $0.0002779 | $0.0002811 | $49.38 | $2,440.57 |
| 2017-11-03 | $0.0002808 | $0.0004708 | $0.0002776 | $0.0004088 | $49.79 | $3,566.90 |
| 2017-11-04 | $0.0004077 | $0.0006654 | $0.0002558 | $0.0006459 | $39.35 | $5,640.01 |
| 2017-11-05 | $0.0006448 | $0.0006501 | $0.0002840 | $0.0003243 | $21.94 | $2,831.58 |
| 2017-11-06 | $0.0003249 | $0.0006328 | $0.0003170 | $0.0006230 | $28.32 | $5,440.64 |
| 2017-11-07 | $0.0006220 | $0.0006594 | $0.0003774 | $0.0003836 | $3.74 | $3,356.10 |
| 2017-11-08 | $0.0003833 | $0.0009600 | $0.0003773 | $0.0004478 | $30.32 | $3,918.58 |
| 2017-11-09 | $0.0004473 | $0.0004473 | $0.0003527 | $0.0003637 | $15.76 | $3,187.83 |
| 2017-11-10 | $0.0003663 | $0.0003751 | $0.0002620 | $0.0002683 | $19.38 | $2,353.24 |
| 2017-11-11 | $0.0002673 | $0.0002791 | $0.0002493 | $0.0002546 | $6.37 | $2,233.74 |
| 2017-11-12 | $0.0002544 | $0.0005124 | $0.0002516 | $0.0003508 | $59.13 | $3,083.36 |
| 2017-11-13 | $0.0003513 | $0.0005995 | $0.0002483 | $0.0003580 | $9.06 | $3,152.25 |
| 2017-11-14 | $0.0003586 | $0.0005898 | $0.0003586 | $0.0004050 | $21.33 | $3,580.50 |
| 2017-11-15 | $0.0004056 | $0.0005126 | $0.0004056 | $0.0005084 | $24.73 | $4,512.87 |
| 2017-11-16 | $0.0005116 | $0.0006306 | $0.0004116 | $0.0006286 | $7.86 | $5,590.77 |
| 2017-11-17 | $0.0006272 | $0.0009525 | $0.0003765 | $0.0006811 | $245.07 | $6,071.64 |
| 2017-11-18 | $0.0006786 | $0.0006786 | $0.0003077 | $0.0003085 | $0.02157 | $2,754.45 |
| 2017-11-19 | $0.0003140 | $0.0005677 | $0.0003077 | $0.0005632 | $24.15 | $5,037.33 |
| 2017-11-20 | $0.0005629 | $0.0005799 | $0.0005562 | $0.0005768 | $8.24 | $5,162.71 |
| 2017-11-21 | $0.0005769 | $0.0005859 | $0.0004787 | $0.0005663 | $16.21 | $5,079.41 |
| 2017-11-22 | $0.0005677 | $0.0005807 | $0.0002631 | $0.0002633 | $37.55 | $2,361.66 |
| 2017-11-23 | $0.0002632 | $0.001143 | $0.0002594 | $0.001044 | $60.24 | $9,387.69 |
| 2017-11-24 | $0.001043 | $0.001326 | $0.0006571 | $0.001316 | $98.83 | $11,828.42 |
| 2017-11-25 | $0.001313 | $0.002324 | $0.0001687 | $0.0006124 | $262.48 | $5,514.50 |
| 2017-11-26 | $0.0006122 | $0.0006556 | $0.0005358 | $0.0006517 | $37.33 | $5,886.04 |
| 2017-11-27 | $0.0006519 | $0.001036 | $0.0004804 | $0.001034 | $30.55 | $9,358.32 |
| 2017-11-28 | $0.001036 | $0.001036 | $0.0003953 | $0.0003988 | $120.45 | $3,610.58 |
| 2017-11-29 | $0.0003986 | $0.001134 | $0.0003986 | $0.0006684 | $16.55 | $6,061.88 |
| 2017-11-30 | $0.0006786 | $0.001057 | $0.0003710 | $0.001014 | $67.84 | $9,197.43 |