Freyrchain FREC
Xếp hạng #?
16:08:43 14/06/2021
Freyrchain (FREC)
Không theo dõi
Lịch sử giá Freyrchain (FREC) Tháng 05/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-05-01 | $0.0001816 | $0.0001816 | $0.0001816 | $0.0001816 | $0 | $90,806.62 |
| 2021-05-02 | $0.0001816 | $0.0001816 | $0.0001816 | $0.0001816 | $0 | $90,806.76 |
| 2021-05-03 | $0.0001816 | $0.0001819 | $0.0001805 | $0.0001812 | $0 | $90,584.65 |
| 2021-05-04 | $0.0001812 | $0.0001814 | $0.0001800 | $0.0001803 | $1.18 | $90,148.34 |
| 2021-05-05 | $0.0001803 | $0.0001807 | $0.0001800 | $0.0001804 | $1.18 | $90,210.64 |
| 2021-05-06 | $0.0001805 | $0.0001812 | $0.0001802 | $0.0001812 | $1.19 | $90,591.78 |
| 2021-05-07 | $0.0001812 | $0.0001828 | $0.0001808 | $0.0001824 | $1.19 | $91,197.43 |
| 2021-05-08 | $0.0001824 | $0.0001825 | $0.0001824 | $0.0001824 | $1.19 | $91,197.43 |
| 2021-05-09 | $0.0001824 | $0.0001824 | $0.0001824 | $0.0001824 | $1.19 | $91,197.30 |
| 2021-05-10 | $0.0001824 | $0.0001827 | $0.0001817 | $0.0001818 | $1.19 | $90,900.87 |
| 2021-05-11 | $0.0001818 | $0.0001819 | $0.0001810 | $0.0001814 | $1.19 | $90,689.73 |
| 2021-05-12 | $0.0001814 | $0.0001814 | $0.0001792 | $0.0001792 | $1.17 | $89,601.04 |
| 2021-05-13 | $0.0001792 | $0.0001803 | $0.0001788 | $0.0001802 | $1.18 | $90,086.18 |
| 2021-05-14 | $0.0001802 | $0.0001803 | $0.0001795 | $0.0001802 | $1.18 | $90,097.29 |
| 2021-05-15 | $0.0001802 | $0.0001802 | $0.0001802 | $0.0001802 | $1.18 | $90,097.29 |
| 2021-05-16 | $0.0001802 | $0.0001802 | $0.0001802 | $0.0001802 | $1.18 | $90,099.57 |
| 2021-05-17 | $0.0001802 | $0.0001802 | $0.00004389 | $0.00004400 | $1.23 | $22,000.63 |
| 2021-05-18 | $0.00004400 | $0.00004439 | $0.00004396 | $0.00004432 | $1.24 | $22,161.14 |
| 2021-05-19 | $0.00004432 | $0.00004443 | $0.00004415 | $0.00004419 | $1.23 | $22,097.11 |
| 2021-05-20 | $0.00004420 | $0.00004437 | $0.00004411 | $0.00004434 | $1.24 | $22,170.83 |
| 2021-05-21 | $0.00004432 | $0.00004452 | $0.00004429 | $0.00004433 | $0 | $22,167.25 |
| 2021-05-22 | $0.00004433 | $0.00004433 | $0.00004433 | $0.00004433 | $0 | $22,167.25 |
| 2021-05-23 | $0.00004433 | $0.00004433 | $0.00004433 | $0.00004433 | $0 | $22,167.24 |
| 2021-05-24 | $0.00004433 | $0.00004453 | $0.00004428 | $0.00004452 | $0 | $22,259.84 |
| 2021-05-25 | $0.00004452 | $0.00004460 | $0.00004447 | $0.00004455 | $0 | $22,274.11 |
| 2021-05-26 | $0.00004455 | $0.00004483 | $0.00004454 | $0.00004478 | $0 | $22,388.61 |
| 2021-05-27 | $0.00004478 | $0.00004482 | $0.00004465 | $0.00004470 | $0 | $22,349.29 |
| 2021-05-28 | $0.00004471 | $0.00004490 | $0.00004471 | $0.00004489 | $0 | $22,444.68 |
| 2021-05-29 | $0.00004489 | $0.00004489 | $0.00004489 | $0.00004489 | $0 | $22,444.68 |
| 2021-05-30 | $0.00004489 | $0.00004489 | $0.00004489 | $0.00004489 | $0 | $22,444.65 |
| 2021-05-31 | $0.00004489 | $0.00004516 | $0.00004477 | $0.00004513 | $0 | $22,563.83 |