Lịch sử giá Frozen (FZ) Tháng 06/2014

Ngày	Giá mở cửa	Giá cao nhất	Giá thấp nhất	Giá đóng cửa	Khối lượng giao dịch	Vốn hóa thị trường
2014-06-01	$0.005388	$0.005872	$0.004177	$0.005192	$10.47	$36,854.90
2014-06-02	$0.005187	$0.005377	$0.004473	$0.004815	$13.50	$34,216.60
2014-06-03	$0.004814	$0.005034	$0.004043	$0.004137	$3.72	$29,419.58
2014-06-04	$0.004282	$0.004282	$0.004001	$0.004024	$56.27	$28,655.77
2014-06-05	$0.004021	$0.004961	$0.004014	$0.004466	$30.76	$31,839.77
2014-06-06	$0.004467	$0.004467	$0.003918	$0.003925	$0.00009890	$28,002.64
2014-06-07	$0.003981	$0.004007	$0.003976	$0.003995	$7.32	$28,539.67
2014-06-08	$0.003995	$0.004019	$0.003986	$0.004002	$0.0001933	$28,619.93
2014-06-09	$0.003999	$0.004012	$0.003931	$0.003958	$0.0001912	$28,320.13
2014-06-11	$0.003860	$0.003893	$0.003795	$0.003798	$0.9760	$27,240.39
2014-06-12	$0.003801	$0.003843	$0.003637	$0.003737	$54.33	$26,830.88
2014-06-13	$0.003729	$0.004131	$0.002349	$0.002385	$3.85	$17,138.63
2014-06-14	$0.002387	$0.002389	$0.0003849	$0.0003936	$0.01569	$2,830.19
2014-06-18	$0.0004311	$0.0004316	$0.0004311	$0.0004316	$0.03108	$3,115.95
2014-06-19	$0.0004317	$0.0004347	$0.0004269	$0.0004306	$0.04608	$3,111.13
2014-06-20	$0.0004301	$0.0004318	$0.0004232	$0.0004272	$0.04571	$3,088.83
2014-06-21	$0.003049	$0.003436	$0.003043	$0.003411	$1.41	$24,685.24
2014-06-22	$0.003416	$0.004993	$0.003410	$0.004130	$5.92	$29,912.87
2014-06-23	$0.004129	$0.004134	$0.0004408	$0.0004408	$0.1247	$3,193.62
2014-06-25	$0.0004004	$0.0004022	$0.0003959	$0.0003964	$0.9798	$2,878.65
2014-06-26	$0.0003963	$0.0004030	$0.0003953	$0.0004018	$0.7442	$2,919.64
2014-06-28	$0.005388	$0.005407	$0.005369	$0.005369	$0.7517	$39,077.43
2014-06-29	$0.005367	$0.005406	$0.0005313	$0.0005359	$0.6441	$3,903.34
2014-06-30	$0.0005358	$0.0005755	$0.0005334	$0.0005711	$6.21	$4,162.84

Lịch sử giá Frozen (FZ) Tháng 06/2014 - GiaCoin.com

4.0 trên 791 đánh giá