Ferron FRRN
Xếp hạng #?
12:11:56 21/11/2018
Ferron (FRRN)
Không hoạt động
Lịch sử giá Ferron (FRRN) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.005069 | $0.005083 | $0.002111 | $0.002170 | $145.86 | $0 |
| 2018-09-02 | $0.002171 | $0.002242 | $0.0008142 | $0.002012 | $176.29 | $0 |
| 2018-09-03 | $0.002011 | $0.002015 | $0.0007533 | $0.0007558 | $186.77 | $0 |
| 2018-09-04 | $0.0007558 | $0.001825 | $0.0006668 | $0.0007501 | $42.60 | $0 |
| 2018-09-05 | $0.0007507 | $0.001730 | $0.0007105 | $0.001676 | $79.90 | $0 |
| 2018-09-06 | $0.001679 | $0.001954 | $0.001267 | $0.001302 | $57.11 | $0 |
| 2018-09-07 | $0.001300 | $0.001804 | $0.001276 | $0.001303 | $111.00 | $0 |
| 2018-09-08 | $0.001304 | $0.001329 | $0.001244 | $0.001251 | $83.87 | $0 |
| 2018-09-09 | $0.001250 | $0.001309 | $0.001247 | $0.001259 | $15.63 | $0 |
| 2018-09-10 | $0.001258 | $0.001391 | $0.001258 | $0.001269 | $21.90 | $0 |
| 2018-09-11 | $0.001271 | $0.001283 | $0.001245 | $0.001259 | $338.87 | $0 |
| 2018-09-12 | $0.001259 | $0.001409 | $0.001246 | $0.001407 | $82.67 | $0 |
| 2018-09-13 | $0.001408 | $0.001605 | $0.001275 | $0.001299 | $32.71 | $0 |
| 2018-09-14 | $0.001299 | $0.001316 | $0.001284 | $0.001306 | $23.18 | $0 |
| 2018-09-15 | $0.001305 | $0.001651 | $0.001295 | $0.001318 | $26.87 | $0 |
| 2018-09-16 | $0.001322 | $0.001322 | $0.001296 | $0.001299 | $50.22 | $0 |
| 2018-09-17 | $0.001302 | $0.001308 | $0.0005307 | $0.001285 | $139.08 | $0 |
| 2018-09-18 | $0.001285 | $0.001285 | $0.0005369 | $0.0005778 | $0.8038 | $0 |
| 2018-09-19 | $0.0005781 | $0.0005903 | $0.0005553 | $0.0005748 | $21.84 | $0 |
| 2018-09-20 | $0.0005751 | $0.0005808 | $0.0005040 | $0.0005143 | $11.55 | $0 |
| 2018-09-21 | $0.0005144 | $0.0005277 | $0.0005091 | $0.0005258 | $7.58 | $0 |
| 2018-09-22 | $0.0005262 | $0.0005300 | $0.0004533 | $0.0004626 | $5.06 | $0 |
| 2018-09-23 | $0.0004629 | $0.0004667 | $0.0003000 | $0.0003012 | $2.11 | $0 |
| 2018-09-24 | $0.0003013 | $0.0003022 | $0.0001460 | $0.0001516 | $2.76 | $0 |
| 2018-09-25 | $0.0001514 | $0.0001514 | $0.0001462 | $0.0001479 | $0.6624 | $0 |
| 2018-09-26 | $0.0001477 | $0.0003725 | $0.0001468 | $0.0001681 | $4.53 | $0 |
| 2018-09-27 | $0.0001683 | $0.0001880 | $0.0001672 | $0.0001869 | $12.03 | $0 |
| 2018-09-28 | $0.0001870 | $0.0002037 | $0.0001806 | $0.0001990 | $4.50 | $0 |
| 2018-09-29 | $0.0001989 | $0.0001989 | $0.0001947 | $0.0001980 | $5.54 | $0 |
| 2018-09-30 | $0.0001979 | $0.0001994 | $0.0001964 | $0.0001986 | $2.13 | $0 |