Freyrchain FREC
Xếp hạng #?
16:08:43 14/06/2021
Freyrchain (FREC)
Không theo dõi
Lịch sử giá Freyrchain (FREC) Tháng 03/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-03-01 | $0.0001334 | $0.0001360 | $0.0001334 | $0.0001360 | $10.10 | $68,005.04 |
| 2021-03-02 | $0.0001361 | $0.0001361 | $0.0001330 | $0.0001333 | $9.90 | $66,647.16 |
| 2021-03-03 | $0.0001333 | $0.0001340 | $0.0001325 | $0.0001327 | $9.85 | $66,342.33 |
| 2021-03-04 | $0.0001327 | $0.0001335 | $0.0001319 | $0.0001322 | $9.82 | $66,113.62 |
| 2021-03-05 | $0.0001323 | $0.0001334 | $0.0001323 | $0.0001330 | $9.87 | $66,476.11 |
| 2021-03-06 | $0.0001330 | $0.0001330 | $0.0001330 | $0.0001330 | $9.87 | $66,476.11 |
| 2021-03-07 | $0.0001330 | $0.0001330 | $0.0001330 | $0.0001330 | $9.87 | $66,482.45 |
| 2021-03-08 | $0.0001330 | $0.0001330 | $0.0001312 | $0.0001314 | $9.76 | $65,718.57 |
| 2021-03-09 | $0.0001314 | $0.0001322 | $0.0001312 | $0.0001321 | $9.80 | $66,026.58 |
| 2021-03-10 | $0.0001321 | $0.0001321 | $0.0001310 | $0.0001319 | $9.80 | $65,961.99 |
| 2021-03-11 | $0.0001319 | $0.0001328 | $0.0001315 | $0.0001327 | $9.85 | $66,332.95 |
| 2021-03-12 | $0.0001327 | $0.0001330 | $0.0001317 | $0.0001320 | $9.80 | $65,992.67 |
| 2021-03-13 | $0.0001320 | $0.0001320 | $0.0001320 | $0.0001320 | $9.80 | $65,992.67 |
| 2021-03-14 | $0.0001320 | $0.0001320 | $0.0001320 | $0.0001320 | $9.80 | $66,004.68 |
| 2021-03-15 | $0.0001320 | $0.0001326 | $0.0001318 | $0.0001325 | $9.84 | $66,231.65 |
| 2021-03-16 | $0.0001325 | $0.0001329 | $0.0001321 | $0.0001327 | $9.85 | $66,328.83 |
| 2021-03-17 | $0.0001327 | $0.0001338 | $0.0001323 | $0.0001337 | $9.93 | $66,850.85 |
| 2021-03-18 | $0.0001337 | $0.0001338 | $0.0001327 | $0.0001331 | $9.88 | $66,542.52 |
| 2021-03-19 | $0.0001331 | $0.0001332 | $0.0001323 | $0.0001328 | $9.86 | $66,403.42 |
| 2021-03-20 | $0.0001328 | $0.0001328 | $0.0001328 | $0.0001328 | $9.86 | $66,403.42 |
| 2021-03-21 | $0.0001328 | $0.0001328 | $0.0001328 | $0.0001328 | $9.86 | $66,402.21 |
| 2021-03-22 | $0.0001328 | $0.0001332 | $0.0001323 | $0.0001332 | $9.89 | $66,600.83 |
| 2021-03-23 | $0.0001332 | $0.0001332 | $0.0001323 | $0.0001324 | $9.83 | $66,182.69 |
| 2021-03-24 | $0.0001324 | $0.0001326 | $0.0001321 | $0.0001321 | $9.81 | $66,052.68 |
| 2021-03-25 | $0.0001321 | $0.0001342 | $0.0001320 | $0.0001339 | $14.03 | $66,947.97 |
| 2021-03-26 | $0.0001339 | $0.001579 | $0.0001339 | $0.001579 | $4.58 | $789,665 |
| 2021-03-27 | $0.001579 | $0.001580 | $0.001579 | $0.001580 | $13.43 | $790,108 |
| 2021-03-28 | $0.001580 | $0.001580 | $0.0001798 | $0.0001798 | $1.18 | $89,905.93 |
| 2021-03-29 | $0.0001798 | $0.0001798 | $0.0001788 | $0.0001792 | $1.17 | $89,613.06 |
| 2021-03-30 | $0.0001792 | $0.0001793 | $0.0001787 | $0.0001791 | $1.17 | $89,559.03 |
| 2021-03-31 | $0.0001791 | $0.0001802 | $0.0001790 | $0.0001799 | $1.18 | $89,966.15 |