Freyrchain FREC
Xếp hạng #?
16:08:43 14/06/2021
Freyrchain (FREC)
Không theo dõi
Lịch sử giá Freyrchain (FREC) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.0008254 | $0.001047 | $0.0007691 | $0.001006 | $57,778.52 | $503,109 |
| 2019-04-02 | $0.001006 | $0.001070 | $0.0008010 | $0.0008740 | $46,020.92 | $437,017 |
| 2019-04-03 | $0.0008743 | $0.001022 | $0.0007899 | $0.0008035 | $34,682.54 | $401,743 |
| 2019-04-04 | $0.0008043 | $0.001101 | $0.0007806 | $0.0007983 | $36,664.40 | $399,143 |
| 2019-04-05 | $0.0008150 | $0.001143 | $0.0007941 | $0.0008911 | $45,635.29 | $445,563 |
| 2019-04-06 | $0.0009193 | $0.001142 | $0.0008443 | $0.001011 | $57,119.93 | $505,488 |
| 2019-04-07 | $0.001011 | $0.001358 | $0.0008792 | $0.001084 | $55,084.01 | $542,121 |
| 2019-04-08 | $0.001085 | $0.001430 | $0.0009496 | $0.001224 | $106,960 | $611,774 |
| 2019-04-09 | $0.001224 | $0.001407 | $0.0009775 | $0.001058 | $103,646 | $528,964 |
| 2019-04-10 | $0.001058 | $0.001137 | $0.0009462 | $0.0009744 | $91,494.42 | $487,222 |
| 2019-04-11 | $0.0009752 | $0.001206 | $0.0009267 | $0.0009376 | $91,327.67 | $468,781 |
| 2019-04-12 | $0.001126 | $0.001197 | $0.0009347 | $0.001110 | $104,823 | $555,166 |
| 2019-04-13 | $0.001110 | $0.001215 | $0.0008541 | $0.0009205 | $57,292.72 | $460,252 |
| 2019-04-14 | $0.0009205 | $0.001035 | $0.0008248 | $0.0009465 | $54,901.11 | $473,264 |
| 2019-04-15 | $0.0009465 | $0.001001 | $0.0008476 | $0.0008974 | $56,490.15 | $448,696 |
| 2019-04-16 | $0.0008974 | $0.0009490 | $0.0008361 | $0.0008867 | $52,081.49 | $443,338 |
| 2019-04-17 | $0.0009076 | $0.001107 | $0.0008339 | $0.001065 | $63,714.31 | $532,662 |
| 2019-04-18 | $0.001065 | $0.001197 | $0.0008532 | $0.001075 | $68,467.89 | $537,611 |
| 2019-04-19 | $0.001086 | $0.001261 | $0.0009200 | $0.0009534 | $52,855.84 | $476,681 |
| 2019-04-20 | $0.0009534 | $0.001112 | $0.0009184 | $0.001010 | $59,195.80 | $504,887 |
| 2019-04-21 | $0.0009426 | $0.001120 | $0.0009140 | $0.0009397 | $60,651.43 | $469,873 |
| 2019-04-22 | $0.0009397 | $0.001113 | $0.0009117 | $0.001069 | $95,495.20 | $534,587 |
| 2019-04-23 | $0.001069 | $0.001139 | $0.0009359 | $0.0009970 | $100,008 | $498,480 |
| 2019-04-24 | $0.001009 | $0.001112 | $0.0009081 | $0.001041 | $98,435.51 | $520,720 |
| 2019-04-25 | $0.001041 | $0.001078 | $0.0007940 | $0.0009847 | $74,197.36 | $492,356 |
| 2019-04-26 | $0.0008695 | $0.001011 | $0.0007702 | $0.0008237 | $58,462.10 | $411,845 |
| 2019-04-27 | $0.0008241 | $0.0009731 | $0.0007815 | $0.0009060 | $65,800.02 | $452,985 |
| 2019-04-28 | $0.0009059 | $0.001001 | $0.0007885 | $0.0008476 | $61,656.35 | $423,787 |
| 2019-04-29 | $0.0007861 | $0.001027 | $0.0007700 | $0.0008059 | $55,246.14 | $402,931 |
| 2019-04-30 | $0.0008166 | $0.001004 | $0.0007769 | $0.0008788 | $66,035.88 | $439,382 |