Freyrchain FREC
Xếp hạng #?
16:08:43 14/06/2021
Freyrchain (FREC)
Không theo dõi
Lịch sử giá Freyrchain (FREC) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.003383 | $0.003393 | $0.003381 | $0.003388 | $15.48 | $1,693,953 |
| 2020-10-02 | $0.003388 | $0.003389 | $0.003374 | $0.003378 | $15.43 | $1,689,030 |
| 2020-10-03 | $0.003378 | $0.003378 | $0.003378 | $0.003378 | $15.43 | $1,689,030 |
| 2020-10-04 | $0.003378 | $0.003378 | $0.003378 | $0.003378 | $15.43 | $1,689,015 |
| 2020-10-05 | $0.003378 | $0.003405 | $0.003378 | $0.003405 | $15.56 | $1,702,562 |
| 2020-10-06 | $0.003405 | $0.003405 | $0.003380 | $0.003382 | $15.45 | $1,691,161 |
| 2020-10-07 | $0.003382 | $0.003407 | $0.003379 | $0.003404 | $15.55 | $1,701,944 |
| 2020-10-08 | $0.003404 | $0.003424 | $0.003400 | $0.003422 | $15.63 | $1,711,020 |
| 2020-10-09 | $0.003422 | $0.003449 | $0.003422 | $0.003445 | $15.74 | $1,722,563 |
| 2020-10-10 | $0.003445 | $0.003445 | $0.003445 | $0.003445 | $15.74 | $1,722,563 |
| 2020-10-11 | $0.003445 | $0.003445 | $0.003445 | $0.003445 | $15.74 | $1,722,555 |
| 2020-10-12 | $0.003445 | $0.003445 | $0.003421 | $0.003431 | $15.67 | $1,715,423 |
| 2020-10-13 | $0.003431 | $0.003441 | $0.003422 | $0.003429 | $15.67 | $1,714,728 |
| 2020-10-14 | $0.003430 | $0.003447 | $0.003429 | $0.003434 | $15.69 | $1,717,090 |
| 2020-10-15 | $0.003435 | $0.003450 | $0.003429 | $0.003441 | $15.72 | $1,720,270 |
| 2020-10-16 | $0.003440 | $0.003453 | $0.003433 | $0.003449 | $15.76 | $1,724,726 |
| 2020-10-17 | $0.003449 | $0.003449 | $0.003449 | $0.003449 | $15.76 | $1,724,726 |
| 2020-10-18 | $0.003449 | $0.003450 | $0.003449 | $0.003450 | $15.76 | $1,724,772 |
| 2020-10-19 | $0.003450 | $0.003463 | $0.003446 | $0.003456 | $15.79 | $1,728,204 |
| 2020-10-20 | $0.003456 | $0.003464 | $0.003453 | $0.003458 | $15.80 | $1,728,828 |
| 2020-10-21 | $0.003458 | $0.003483 | $0.003458 | $0.003477 | $15.89 | $1,738,718 |
| 2020-10-22 | $0.003477 | $0.003479 | $0.003466 | $0.003471 | $15.86 | $1,735,422 |
| 2020-10-23 | $0.003471 | $0.003497 | $0.003467 | $0.003492 | $15.95 | $1,745,765 |
| 2020-10-24 | $0.003492 | $0.003492 | $0.003492 | $0.003492 | $15.95 | $1,745,765 |
| 2020-10-25 | $0.003492 | $0.003492 | $0.003492 | $0.003492 | $15.95 | $1,745,760 |
| 2020-10-26 | $0.003492 | $0.003494 | $0.003475 | $0.003479 | $15.89 | $1,739,296 |
| 2020-10-27 | $0.003479 | $0.003502 | $0.003479 | $0.003489 | $15.94 | $1,744,401 |
| 2020-10-28 | $0.003489 | $0.003496 | $0.003461 | $0.003471 | $15.86 | $1,735,284 |
| 2020-10-29 | $0.003471 | $0.003485 | $0.003470 | $0.003485 | $15.92 | $1,742,574 |
| 2020-10-30 | $0.003485 | $0.003497 | $0.003461 | $0.003466 | $15.84 | $1,733,224 |
| 2020-10-31 | $0.003466 | $0.003466 | $0.003466 | $0.003466 | $15.84 | $1,733,224 |