Ferron FRRN
Xếp hạng #?
12:11:56 21/11/2018
Ferron (FRRN)
Không hoạt động
Lịch sử giá Ferron (FRRN) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.0001980 | $0.0002307 | $0.0001372 | $0.0001385 | $3.13 | $0 |
| 2018-10-02 | $0.0001381 | $0.0001388 | $0.0001303 | $0.0001370 | $4.94 | $0 |
| 2018-10-03 | $0.0001370 | $0.0001374 | $0.0001289 | $0.0001298 | $1.26 | $0 |
| 2018-10-04 | $0.0001300 | $0.0001321 | $0.0001244 | $0.0001244 | $1.82 | $0 |
| 2018-10-05 | $0.0001248 | $0.0002983 | $0.0001246 | $0.0002973 | $34.20 | $0 |
| 2018-10-06 | $0.0002980 | $0.0002980 | $0.0001579 | $0.0001639 | $0.7243 | $0 |
| 2018-10-07 | $0.0001645 | $0.0001650 | $0.0001628 | $0.0001639 | $0.7703 | $0 |
| 2018-10-08 | $0.0001647 | $0.0001649 | $0.0001521 | $0.0001524 | $0.9422 | $0 |
| 2018-10-09 | $0.0001529 | $0.0001531 | $0.0001118 | $0.0001128 | $3.33 | $0 |
| 2018-10-10 | $0.0001123 | $0.0001127 | $0.0001104 | $0.0001121 | $0.9573 | $0 |
| 2018-10-11 | $0.0001117 | $0.0001118 | $0.00009883 | $0.00009941 | $7.08 | $0 |
| 2018-10-12 | $0.00009929 | $0.0001006 | $0.00009910 | $0.00009981 | $1.56 | $0 |
| 2018-10-13 | $0.00009981 | $0.0001005 | $0.00009948 | $0.00009968 | $2.79 | $0 |
| 2018-10-14 | $0.00009970 | $0.0001012 | $0.00009970 | $0.0001002 | $1.30 | $0 |
| 2018-10-15 | $0.0001003 | $0.0001203 | $0.00009959 | $0.0001056 | $2.62 | $0 |
| 2018-10-16 | $0.0001055 | $0.0001070 | $0.00008510 | $0.00008545 | $0.5890 | $0 |
| 2018-10-17 | $0.00008574 | $0.00008595 | $0.00008443 | $0.00008480 | $0.07473 | $0 |
| 2018-10-18 | $0.00008514 | $0.00008545 | $0.00008454 | $0.00008490 | $0.07482 | $0 |
| 2018-10-19 | $0.00008396 | $0.00008415 | $0.00008353 | $0.00008360 | $0.9646 | $0 |
| 2018-10-20 | $0.00008360 | $0.00008429 | $0.00008343 | $0.00008412 | $0.9706 | $0 |
| 2018-10-21 | $0.00008414 | $0.00008478 | $0.00006441 | $0.00006485 | $2.88 | $0 |
| 2018-10-22 | $0.00006482 | $0.00006568 | $0.00006426 | $0.00006461 | $1.97 | $0 |
| 2018-10-23 | $0.00007111 | $0.00007136 | $0.00007082 | $0.00007116 | $0.4269 | $0 |
| 2018-10-24 | $0.00007083 | $0.00007170 | $0.00007083 | $0.00007125 | $0.4275 | $0 |
| 2018-10-25 | $0.00007129 | $0.0002785 | $0.00007073 | $0.0002772 | $57.15 | $0 |
| 2018-10-26 | $0.0002766 | $0.0002791 | $0.0002762 | $0.0002781 | $42.29 | $0 |
| 2018-10-27 | $0.0002770 | $0.0002789 | $0.0002763 | $0.0002768 | $7.88 | $0 |
| 2018-10-28 | $0.0002783 | $0.0002791 | $0.0002762 | $0.0002774 | $7.90 | $0 |
| 2018-10-29 | $0.0002774 | $0.0002786 | $0.0002766 | $0.0002783 | $0 | $0 |
| 2018-10-30 | $0.0002783 | $0.0002783 | $0.0002765 | $0.0002770 | $1.41 | $0 |
| 2018-10-31 | $0.0002780 | $0.0002783 | $0.0002766 | $0.0002766 | $1.75 | $0 |