FrankyWillCoin FRWC
Xếp hạng #?
21:49:08 07/05/2018
FrankyWillCoin (FRWC)
Không hoạt động
Lịch sử giá FrankyWillCoin (FRWC) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.0003967 | $0.0004039 | $0.0003926 | $0.0003998 | $2.34 | $0 |
| 2017-04-02 | $0.0003998 | $0.0004098 | $0.0003979 | $0.0004078 | $0.8976 | $0 |
| 2017-04-03 | $0.0004081 | $0.0004492 | $0.0004081 | $0.0004461 | $6.57 | $0 |
| 2017-04-04 | $0.0004468 | $0.0004510 | $0.0003922 | $0.0003966 | $0.3966 | $0 |
| 2017-04-05 | $0.0003969 | $0.0004498 | $0.0003797 | $0.0003824 | $0.7474 | $0 |
| 2017-04-06 | $0.0003828 | $0.0003957 | $0.0003828 | $0.0003935 | $0.6533 | $0 |
| 2017-04-07 | $0.0004125 | $0.0004153 | $0.0004113 | $0.0004119 | $2.76 | $0 |
| 2017-04-08 | $0.0004104 | $0.0004104 | $0.0003973 | $0.0003998 | $0.3998 | $0 |
| 2017-04-09 | $0.0004000 | $0.0004530 | $0.0003997 | $0.0004514 | $0.2179 | $0 |
| 2017-04-10 | $0.0004512 | $0.0004639 | $0.0003322 | $0.0004630 | $13.00 | $0 |
| 2017-04-11 | $0.0004631 | $0.0004709 | $0.0004631 | $0.0004700 | $0.1834 | $0 |
| 2017-04-12 | $0.0004571 | $0.0004699 | $0.0004570 | $0.0004681 | $2.29 | $0 |
| 2017-04-13 | $0.0004684 | $0.0004703 | $0.0004407 | $0.0004443 | $3.43 | $0 |
| 2017-04-14 | $0.0004447 | $0.0004582 | $0.0004407 | $0.0004553 | $4.30 | $0 |
| 2017-04-15 | $0.0004552 | $0.0004729 | $0.0004543 | $0.0004690 | $5.67 | $0 |
| 2017-04-16 | $0.0004690 | $0.0004868 | $0.0004240 | $0.0004259 | $7.32 | $0 |
| 2017-04-17 | $0.0004260 | $0.0004421 | $0.0004222 | $0.0004417 | $0.2849 | $0 |
| 2017-04-18 | $0.0004417 | $0.0004505 | $0.0004417 | $0.0004476 | $0.2887 | $0 |
| 2017-04-19 | $0.0002898 | $0.0002905 | $0.0002892 | $0.0002905 | $21.38 | $0 |
| 2017-04-20 | $0.0002907 | $0.0002920 | $0.0002900 | $0.0002919 | $21.48 | $0 |
| 2017-04-21 | $0.0004152 | $0.0004766 | $0.0004140 | $0.0004766 | $9.47 | $0 |
| 2017-04-22 | $0.0004769 | $0.0004803 | $0.0004613 | $0.0004681 | $0.7021 | $0 |
| 2017-04-23 | $0.0004681 | $0.0004921 | $0.0003655 | $0.0004587 | $12.93 | $0 |
| 2017-04-24 | $0.0004597 | $0.0004657 | $0.0003875 | $0.0003875 | $13.83 | $0 |
| 2017-04-25 | $0.0003876 | $0.0009752 | $0.0003039 | $0.0006327 | $4,842.54 | $0 |
| 2017-04-26 | $0.0006330 | $0.001042 | $0.0001658 | $0.0005893 | $2,078.95 | $0 |
| 2017-04-27 | $0.0005897 | $0.0007227 | $0.0005241 | $0.0005271 | $29.49 | $0 |
| 2017-04-28 | $0.0005271 | $0.0005271 | $0.0004006 | $0.0004081 | $22.69 | $0 |
| 2017-04-29 | $0.0004085 | $0.0005032 | $0.0004085 | $0.0004230 | $31.04 | $0 |
| 2017-04-30 | $0.0004230 | $0.0005032 | $0.0003969 | $0.0004313 | $59.91 | $0 |