Freyrchain FREC
Xếp hạng #?
16:08:43 14/06/2021
Freyrchain (FREC)
Không theo dõi
Lịch sử giá Freyrchain (FREC) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.003466 | $0.003466 | $0.003466 | $0.003466 | $15.84 | $1,733,155 |
| 2020-11-02 | $0.003466 | $0.003478 | $0.003466 | $0.003477 | $15.89 | $1,738,533 |
| 2020-11-03 | $0.003477 | $0.003486 | $0.003466 | $0.003482 | $15.91 | $1,741,239 |
| 2020-11-04 | $0.003483 | $0.003500 | $0.003434 | $0.003484 | $15.92 | $1,742,177 |
| 2020-11-05 | $0.003484 | $0.003512 | $0.003475 | $0.003507 | $16.02 | $1,753,278 |
| 2020-11-06 | $0.003507 | $0.003521 | $0.003497 | $0.003512 | $16.05 | $1,755,952 |
| 2020-11-07 | $0.003512 | $0.003512 | $0.003512 | $0.003512 | $16.05 | $1,755,952 |
| 2020-11-08 | $0.003512 | $0.003512 | $0.003512 | $0.003512 | $16.05 | $1,756,124 |
| 2020-11-09 | $0.003512 | $0.003547 | $0.003512 | $0.003519 | $16.08 | $1,759,476 |
| 2020-11-10 | $0.003519 | $0.003537 | $0.003519 | $0.003527 | $16.11 | $1,763,428 |
| 2020-11-11 | $0.003527 | $0.003552 | $0.003527 | $0.003542 | $16.18 | $1,770,820 |
| 2020-11-12 | $0.003542 | $0.003547 | $0.003531 | $0.003533 | $16.14 | $1,766,353 |
| 2020-11-13 | $0.003533 | $0.003558 | $0.003528 | $0.003554 | $16.24 | $1,776,976 |
| 2020-11-14 | $0.003554 | $0.003554 | $0.003554 | $0.003554 | $16.24 | $1,776,976 |
| 2020-11-15 | $0.003554 | $0.003556 | $0.003554 | $0.003556 | $16.25 | $1,777,973 |
| 2020-11-16 | $0.003556 | $0.003565 | $0.003551 | $0.003558 | $16.26 | $1,778,940 |
| 2020-11-17 | $0.003559 | $0.003567 | $0.003558 | $0.003563 | $16.28 | $1,781,273 |
| 2020-11-18 | $0.003563 | $0.003575 | $0.003558 | $0.003559 | $16.26 | $1,779,697 |
| 2020-11-19 | $0.003559 | $0.003559 | $0.003522 | $0.003536 | $16.16 | $1,767,978 |
| 2020-11-20 | $0.003536 | $0.003541 | $0.003526 | $0.003533 | $16.14 | $1,766,610 |
| 2020-11-21 | $0.003533 | $0.003533 | $0.003533 | $0.003533 | $16.14 | $1,766,610 |
| 2020-11-22 | $0.003533 | $0.003534 | $0.003533 | $0.003534 | $16.14 | $1,766,798 |
| 2020-11-23 | $0.003534 | $0.003549 | $0.003529 | $0.003537 | $16.16 | $1,768,278 |
| 2020-11-24 | $0.003537 | $0.003554 | $0.003537 | $0.003547 | $16.21 | $1,773,573 |
| 2020-11-25 | $0.003547 | $0.003565 | $0.003547 | $0.003559 | $16.26 | $1,779,520 |
| 2020-11-26 | $0.003560 | $0.003570 | $0.003556 | $0.003561 | $16.27 | $1,780,259 |
| 2020-11-27 | $0.003561 | $0.003572 | $0.003561 | $0.003566 | $16.29 | $1,782,757 |
| 2020-11-28 | $0.003566 | $0.003566 | $0.003566 | $0.003566 | $16.29 | $1,782,757 |
| 2020-11-29 | $0.003566 | $0.003566 | $0.003566 | $0.003566 | $16.29 | $1,782,750 |
| 2020-11-30 | $0.003566 | $0.003570 | $0.003549 | $0.003550 | $16.22 | $1,774,759 |