Fridn EFAR
Xếp hạng #?
15:58:49 14/06/2021
Fridn (EFAR)
Không theo dõi
Lịch sử giá Fridn (EFAR) 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 | $0.2343 | $0.2450 | $0.2216 | $0.2335 | $19,535.68 | $0 |
| 2021-03-02 | $0.2334 | $0.2353 | $0.2013 | $0.2084 | $17,229.33 | $0 |
| 2021-03-03 | $0.2084 | $0.2210 | $0.2011 | $0.2193 | $17,173.22 | $0 |
| 2021-03-04 | $0.2193 | $0.2438 | $0.2169 | $0.2424 | $19,795.81 | $0 |
| 2021-03-05 | $0.2424 | $0.2448 | $0.2301 | $0.2331 | $19,526.20 | $0 |
| 2021-03-06 | $0.2331 | $0.2383 | $0.2054 | $0.2054 | $17,419.00 | $0 |
| 2021-03-07 | $0.2054 | $0.2473 | $0.2054 | $0.2471 | $207.22 | $0 |
| 2021-03-08 | $0.2471 | $0.2486 | $0.2423 | $0.2466 | $2,999.54 | $0 |
| 2021-03-09 | $0.2466 | $0.2485 | $0.2348 | $0.2377 | $4,240.60 | $0 |
| 2021-03-10 | $0.2377 | $0.2399 | $0.2342 | $0.2365 | $3,521.49 | $0 |
| 2021-03-11 | $0.2365 | $0.2397 | $0.2263 | $0.2272 | $3,857.86 | $0 |
| 2021-03-12 | $0.2272 | $0.2396 | $0.2264 | $0.2358 | $4,079.38 | $0 |
| 2021-03-13 | $0.2358 | $0.2398 | $0.2341 | $0.2379 | $6,102.38 | $0 |
| 2021-03-14 | $0.2378 | $0.2397 | $0.2343 | $0.2355 | $6,192.32 | $0 |
| 2021-03-15 | $0.2355 | $0.2397 | $0.2342 | $0.2393 | $6,423.11 | $0 |
| 2021-03-16 | $0.2393 | $0.2396 | $0.2205 | $0.2226 | $5,962.05 | $0 |
| 2021-03-17 | $0.2226 | $0.2396 | $0.2154 | $0.2371 | $7,303.13 | $0 |
| 2021-03-18 | $0.2371 | $0.2439 | $0.2205 | $0.2241 | $6,883.19 | $0 |
| 2021-03-19 | $0.2241 | $0.2260 | $0.2088 | $0.2115 | $6,084.60 | $0 |
| 2021-03-20 | $0.2114 | $0.2303 | $0.2094 | $0.2299 | $6,733.27 | $0 |
| 2021-03-21 | $0.2299 | $0.2434 | $0.2264 | $0.2353 | $6,209.34 | $0 |
| 2021-03-22 | $0.2354 | $0.2375 | $0.2151 | $0.2172 | $5,393.75 | $0 |
| 2021-03-23 | $0.2172 | $0.2200 | $0.2010 | $0.2175 | $7,459.11 | $0 |
| 2021-03-24 | $0.2176 | $0.2261 | $0.2144 | $0.2222 | $6,876.46 | $0 |
| 2021-03-25 | $0.2222 | $0.2371 | $0.2206 | $0.2233 | $7,054.29 | $0 |
| 2021-03-26 | $0.2232 | $0.2260 | $0.2207 | $0.2216 | $9,237.65 | $0 |
| 2021-03-27 | $0.2216 | $0.2279 | $0.2145 | $0.2239 | $8,689.69 | $0 |
| 2021-03-28 | $0.2239 | $0.2369 | $0.2156 | $0.2249 | $9,513.99 | $0 |
| 2021-03-29 | $0.2249 | $0.2278 | $0.2088 | $0.2113 | $9,272.36 | $0 |
| 2021-03-30 | $0.2113 | $0.2279 | $0.2023 | $0.2034 | $8,939.03 | $0 |
| 2021-03-31 | $0.2034 | $0.2321 | $0.2028 | $0.2305 | $9,809.81 | $0 |