Frazcoin FRAZ
Xếp hạng #?
08:59:18 17/01/2018
Frazcoin (FRAZ)
Không hoạt động
Lịch sử giá Frazcoin (FRAZ) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.001009 | $0.001094 | $0.0008404 | $0.0008467 | $10.58 | $7,686.04 |
| 2017-12-02 | $0.0004382 | $0.0004709 | $0.0003499 | $0.0003505 | $25.86 | $3,194.36 |
| 2017-12-03 | $0.0003507 | $0.0008775 | $0.0003474 | $0.0008768 | $21.92 | $8,006.18 |
| 2017-12-04 | $0.0008796 | $0.003230 | $0.0005014 | $0.0005235 | $239.32 | $4,785.58 |
| 2017-12-05 | $0.0005245 | $0.001763 | $0.0005207 | $0.0006232 | $48.61 | $5,711.66 |
| 2017-12-06 | $0.0006219 | $0.001744 | $0.0006219 | $0.001196 | $266.75 | $10,992.57 |
| 2017-12-07 | $0.001194 | $0.004288 | $0.0004831 | $0.0007434 | $853.60 | $6,853.97 |
| 2017-12-08 | $0.0007451 | $0.004222 | $0.0006823 | $0.002192 | $123.55 | $20,226.47 |
| 2017-12-09 | $0.002190 | $0.003569 | $0.0007547 | $0.0008688 | $193.80 | $8,022.35 |
| 2017-12-10 | $0.0007520 | $0.003281 | $0.0002686 | $0.0007832 | $596.53 | $7,255.72 |
| 2017-12-11 | $0.0007775 | $0.003362 | $0.0007682 | $0.002355 | $263.91 | $21,901.95 |
| 2017-12-12 | $0.002616 | $0.002819 | $0.0006454 | $0.0006458 | $453.98 | $6,013.99 |
| 2017-12-13 | $0.0005824 | $0.002050 | $0.0005824 | $0.001429 | $104.48 | $13,323.39 |
| 2017-12-14 | $0.001425 | $0.001830 | $0.0006821 | $0.001827 | $300.72 | $17,042.27 |
| 2017-12-15 | $0.001830 | $0.002295 | $0.0008942 | $0.001090 | $106.60 | $10,196.66 |
| 2017-12-16 | $0.001092 | $0.001413 | $0.001088 | $0.001402 | $18.83 | $13,135.61 |
| 2017-12-17 | $0.001402 | $0.006844 | $0.001374 | $0.005236 | $1,180.67 | $49,121.74 |
| 2017-12-18 | $0.005252 | $0.005252 | $0.001432 | $0.001510 | $11.21 | $14,183.34 |
| 2017-12-19 | $0.001512 | $0.001517 | $0.001269 | $0.001270 | $86.64 | $11,935.02 |
| 2017-12-20 | $0.001269 | $0.003576 | $0.001155 | $0.001298 | $885.54 | $12,212.84 |
| 2017-12-21 | $0.001302 | $0.004923 | $0.001294 | $0.004452 | $989.18 | $41,929.00 |
| 2017-12-22 | $0.004468 | $0.004512 | $0.001030 | $0.003798 | $66.20 | $35,791.09 |
| 2017-12-23 | $0.003834 | $0.004214 | $0.001835 | $0.003994 | $315.13 | $37,663.42 |
| 2017-12-24 | $0.002006 | $0.003925 | $0.001729 | $0.001896 | $144.12 | $17,914.06 |
| 2017-12-25 | $0.001916 | $0.001919 | $0.001340 | $0.001408 | $0.7042 | $13,306.88 |
| 2017-12-26 | $0.001407 | $0.002441 | $0.0005243 | $0.002105 | $205.24 | $19,887.62 |
| 2017-12-27 | $0.002106 | $0.002318 | $0.002061 | $0.002177 | $259.73 | $20,567.93 |
| 2017-12-28 | $0.002172 | $0.002181 | $0.001908 | $0.001973 | $235.37 | $18,668.71 |
| 2017-12-29 | $0.002204 | $0.003318 | $0.002071 | $0.003241 | $68.32 | $30,697.46 |
| 2017-12-30 | $0.003233 | $0.02613 | $0.001858 | $0.003213 | $155,583 | $30,488.21 |
| 2017-12-31 | $0.003179 | $0.01233 | $0.002558 | $0.006824 | $5,904.11 | $64,866.37 |