FrankyWillCoin FRWC
Xếp hạng #?
21:49:08 07/05/2018
FrankyWillCoin (FRWC)
Không hoạt động
Lịch sử giá FrankyWillCoin (FRWC) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.0006449 | $0.0006677 | $0.0002903 | $0.0002918 | $18.23 | $0 |
| 2016-11-02 | $0.0003649 | $0.0003651 | $0.0002534 | $0.0003031 | $0.6770 | $0 |
| 2016-11-03 | $0.0003037 | $0.0007498 | $0.0002829 | $0.0005094 | $1,540.95 | $0 |
| 2016-11-04 | $0.0005096 | $0.0006292 | $0.0003932 | $0.0004220 | $10.74 | $0 |
| 2016-11-05 | $0.0004219 | $0.0004578 | $0.0004117 | $0.0004572 | $0.4026 | $0 |
| 2016-11-06 | $0.0004575 | $0.0004643 | $0.0003093 | $0.0003132 | $15.31 | $0 |
| 2016-11-07 | $0.0003131 | $0.0003528 | $0.0003092 | $0.0003514 | $0.9425 | $0 |
| 2016-11-08 | $0.0003516 | $0.0003536 | $0.0003442 | $0.0003479 | $0.2804 | $0 |
| 2016-11-09 | $0.0003478 | $0.0003678 | $0.0003472 | $0.0003543 | $2.11 | $0 |
| 2016-11-10 | $0.0003542 | $0.0003543 | $0.0003485 | $0.0003494 | $0.2454 | $0 |
| 2016-11-11 | $0.0003577 | $0.0003587 | $0.0001143 | $0.0001146 | $24.58 | $0 |
| 2016-11-12 | $0.0001146 | $0.0003145 | $0.0001142 | $0.0003102 | $0.0003666 | $0 |
| 2016-11-13 | $0.0003102 | $0.0003103 | $0.0002242 | $0.0002247 | $0.7679 | $0 |
| 2016-11-14 | $0.0002246 | $0.0002384 | $0.0002239 | $0.0002325 | $2.38 | $0 |
| 2016-11-15 | $0.0002327 | $0.0002706 | $0.0002129 | $0.0002206 | $0.6850 | $0 |
| 2016-11-16 | $0.0002206 | $0.0002365 | $0.0002052 | $0.0002084 | $1.13 | $0 |
| 2016-11-17 | $0.0002084 | $0.0002473 | $0.0001257 | $0.0001260 | $12.74 | $0 |
| 2016-11-18 | $0.0001260 | $0.0001268 | $0.0001253 | $0.0001268 | $12.73 | $0 |
| 2016-11-19 | $0.0002039 | $0.0002266 | $0.0002039 | $0.0002254 | $0.6833 | $0 |
| 2016-11-20 | $0.0002255 | $0.0002266 | $0.0002255 | $0.0002263 | $0.5573 | $0 |
| 2016-11-21 | $0.0001558 | $0.0001779 | $0.0001553 | $0.0001775 | $1.31 | $0 |
| 2016-11-22 | $0.0001774 | $0.0002186 | $0.0001555 | $0.0002179 | $0.2404 | $0 |
| 2016-11-23 | $0.0002179 | $0.0002182 | $0.0001552 | $0.0001564 | $1.88 | $0 |
| 2016-11-24 | $0.0001564 | $0.0001568 | $0.0001540 | $0.0001547 | $0.6986 | $0 |
| 2016-11-25 | $0.0001477 | $0.0001483 | $0.0001477 | $0.0001483 | $3.72 | $0 |
| 2016-11-26 | $0.0001483 | $0.0002062 | $0.0001468 | $0.0002060 | $0.0002060 | $0 |
| 2016-11-27 | $0.0002059 | $0.0002733 | $0.0001608 | $0.0001610 | $3.57 | $0 |
| 2016-11-28 | $0.0001611 | $0.0001624 | $0.0001611 | $0.0001619 | $1.27 | $0 |
| 2016-11-29 | $0.0001619 | $0.0001622 | $0.00007353 | $0.00007357 | $42.97 | $0 |
| 2016-11-30 | $0.00007363 | $0.00007478 | $0.00007363 | $0.00007478 | $10.72 | $0 |