Freyrchain FREC
Xếp hạng #?
16:08:43 14/06/2021
Freyrchain (FREC)
Không theo dõi
Lịch sử giá Freyrchain (FREC) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.0009394 | $0.001169 | $0.0009039 | $0.0009567 | $57,974.53 | $478,363 |
| 2019-03-02 | $0.001023 | $0.001166 | $0.0009075 | $0.0009483 | $56,245.28 | $474,161 |
| 2019-03-03 | $0.0009551 | $0.001098 | $0.0009020 | $0.0009477 | $60,197.79 | $473,867 |
| 2019-03-04 | $0.001001 | $0.001059 | $0.0008557 | $0.0008566 | $68,793.07 | $428,293 |
| 2019-03-05 | $0.0008822 | $0.001217 | $0.0007641 | $0.001083 | $101,961 | $541,661 |
| 2019-03-06 | $0.001083 | $0.001172 | $0.0008105 | $0.001053 | $87,378.80 | $526,630 |
| 2019-03-07 | $0.0009995 | $0.001242 | $0.0008555 | $0.001033 | $85,162.58 | $516,717 |
| 2019-03-08 | $0.0009782 | $0.001266 | $0.0008480 | $0.0009364 | $100,514 | $468,204 |
| 2019-03-09 | $0.0009004 | $0.001270 | $0.0008643 | $0.001002 | $125,367 | $500,965 |
| 2019-03-10 | $0.001106 | $0.001279 | $0.0008476 | $0.0009631 | $103,636 | $481,531 |
| 2019-03-11 | $0.0009661 | $0.001271 | $0.0008414 | $0.001012 | $107,699 | $505,797 |
| 2019-03-12 | $0.001027 | $0.001237 | $0.0008407 | $0.0008680 | $62,882.78 | $434,008 |
| 2019-03-13 | $0.0008690 | $0.001090 | $0.0008155 | $0.0009063 | $62,781.38 | $453,152 |
| 2019-03-14 | $0.0008891 | $0.001000 | $0.0008156 | $0.0008549 | $33,403.81 | $427,442 |
| 2019-03-15 | $0.0008643 | $0.001004 | $0.0007789 | $0.0008579 | $82,642.18 | $428,954 |
| 2019-03-16 | $0.0008638 | $0.001013 | $0.0008124 | $0.0008752 | $47,695.87 | $437,613 |
| 2019-03-17 | $0.0009577 | $0.001023 | $0.0008289 | $0.0008301 | $43,025.34 | $415,042 |
| 2019-03-18 | $0.0008872 | $0.0009719 | $0.0007865 | $0.0007921 | $70,944.08 | $396,039 |
| 2019-03-19 | $0.0008144 | $0.0009172 | $0.0007952 | $0.0008433 | $43,095.25 | $421,661 |
| 2019-03-20 | $0.0008264 | $0.0008872 | $0.0008075 | $0.0008538 | $43,236.08 | $426,907 |
| 2019-03-21 | $0.0008294 | $0.0008878 | $0.0007971 | $0.0008078 | $41,582.57 | $403,883 |
| 2019-03-22 | $0.0008068 | $0.0008840 | $0.0007164 | $0.0008560 | $41,991.83 | $428,003 |
| 2019-03-23 | $0.0007885 | $0.0009048 | $0.0007099 | $0.0007914 | $44,591.34 | $395,693 |
| 2019-03-24 | $0.0007769 | $0.0009846 | $0.0007233 | $0.0009255 | $40,111.88 | $462,743 |
| 2019-03-25 | $0.0007994 | $0.001012 | $0.0007546 | $0.0007851 | $39,596.80 | $392,570 |
| 2019-03-26 | $0.0008226 | $0.0008522 | $0.0007171 | $0.0007760 | $18,755.86 | $388,004 |
| 2019-03-27 | $0.0007769 | $0.0009511 | $0.0007175 | $0.0007857 | $36,994.08 | $392,873 |
| 2019-03-28 | $0.0007853 | $0.001013 | $0.0007352 | $0.0008167 | $65,335.96 | $408,371 |
| 2019-03-29 | $0.0008167 | $0.0009893 | $0.0007427 | $0.0008641 | $71,395.39 | $432,074 |
| 2019-03-30 | $0.0008636 | $0.001130 | $0.0007329 | $0.0008789 | $68,418.90 | $439,462 |
| 2019-03-31 | $0.0008789 | $0.001076 | $0.0007616 | $0.0009396 | $84,828.83 | $469,816 |