Freyrchain FREC
Xếp hạng #?
16:08:43 14/06/2021
Freyrchain (FREC)
Không theo dõi
Lịch sử giá Freyrchain (FREC) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.0003572 | $0.0005924 | $0.0003556 | $0.0004656 | $2,757.35 | $232,793 |
| 2019-06-02 | $0.0004656 | $0.0005446 | $0.0003673 | $0.0004435 | $2,620.56 | $221,775 |
| 2019-06-03 | $0.0004435 | $0.0005304 | $0.0003758 | $0.0004273 | $3,274.97 | $213,642 |
| 2019-06-04 | $0.0004270 | $0.0005070 | $0.0003475 | $0.0004014 | $2,588.62 | $200,679 |
| 2019-06-05 | $0.0004014 | $0.0005079 | $0.0003502 | $0.0004011 | $3,645.71 | $200,571 |
| 2019-06-06 | $0.0004012 | $0.0005059 | $0.0003393 | $0.0004464 | $3,592.92 | $223,224 |
| 2019-06-07 | $0.0004465 | $0.0005123 | $0.0003569 | $0.0004291 | $7,646.09 | $214,546 |
| 2019-06-08 | $0.0004290 | $0.0005118 | $0.0003336 | $0.0004210 | $8,106.22 | $210,518 |
| 2019-06-09 | $0.0004210 | $0.0004963 | $0.0003202 | $0.0004625 | $8,567.67 | $231,254 |
| 2019-06-10 | $0.0004619 | $0.0005059 | $0.0003439 | $0.0004085 | $9,155.87 | $204,253 |
| 2019-06-11 | $0.0004089 | $0.0005084 | $0.0003349 | $0.0004056 | $7,714.14 | $202,825 |
| 2019-06-12 | $0.0004063 | $0.0004336 | $0.0003357 | $0.0003521 | $6,990.31 | $176,046 |
| 2019-06-13 | $0.0003523 | $0.0003899 | $0.0002884 | $0.0003462 | $3,566.15 | $173,080 |
| 2019-06-14 | $0.0003462 | $0.0003833 | $0.0002752 | $0.0003777 | $5,685.12 | $188,832 |
| 2019-06-15 | $0.0003777 | $0.0003897 | $0.0002961 | $0.0003171 | $9,053.58 | $158,551 |
| 2019-06-16 | $0.0003171 | $0.0006664 | $0.0002144 | $0.0002649 | $7,210.59 | $132,447 |
| 2019-06-17 | $0.0002649 | $0.0002957 | $0.0002103 | $0.0002106 | $2,261.83 | $105,279 |
| 2019-06-18 | $0.0002105 | $0.0003204 | $0.0001991 | $0.0002203 | $2,915.65 | $110,149 |
| 2019-06-19 | $0.0002203 | $0.0002934 | $0.0001928 | $0.0002645 | $3,204.25 | $132,229 |
| 2019-06-20 | $0.0002645 | $0.0003474 | $0.0001157 | $0.0002108 | $3,845.68 | $105,409 |
| 2019-06-21 | $0.0002108 | $0.0002833 | $0.0001571 | $0.0001976 | $4,104.56 | $98,818.95 |
| 2019-06-22 | $0.0001979 | $0.0002388 | $0.0001255 | $0.0002088 | $1,821.08 | $104,406 |
| 2019-06-23 | $0.0002088 | $0.0002416 | $0.0001400 | $0.0001415 | $874.29 | $70,738.56 |
| 2019-06-24 | $0.0001415 | $0.0002177 | $0.0001334 | $0.0002161 | $1,522.94 | $108,067 |
| 2019-06-25 | $0.0002162 | $0.0002455 | $0.0001603 | $0.0001909 | $583.97 | $95,431.44 |
| 2019-06-26 | $0.0001909 | $0.0002153 | $0.0001561 | $0.0001651 | $70.84 | $82,531.96 |
| 2019-06-27 | $0.0001651 | $0.0002029 | $0.0001355 | $0.0001806 | $75.40 | $90,288.38 |
| 2019-06-28 | $0.0001808 | $0.0002998 | $0.0001801 | $0.0002497 | $482.94 | $124,834 |
| 2019-06-29 | $0.0002499 | $0.0003029 | $0.0002019 | $0.0002964 | $467.49 | $148,176 |
| 2019-06-30 | $0.0002961 | $0.0003282 | $0.0002327 | $0.0002327 | $17.93 | $116,336 |