FrankyWillCoin FRWC
Xếp hạng #?
21:49:08 07/05/2018
FrankyWillCoin (FRWC)
Không hoạt động
Lịch sử giá FrankyWillCoin (FRWC) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.002449 | $0.002504 | $0.002419 | $0.002474 | $74.21 | $0 |
| 2017-11-02 | $0.002610 | $0.002622 | $0.002592 | $0.002602 | $5.26 | $0 |
| 2017-11-03 | $0.002599 | $0.002763 | $0.002560 | $0.002587 | $4.80 | $0 |
| 2017-11-04 | $0.002580 | $0.002681 | $0.002521 | $0.002680 | $4.97 | $0 |
| 2017-11-05 | $0.002910 | $0.002922 | $0.002553 | $0.002582 | $51.50 | $0 |
| 2017-11-06 | $0.002588 | $0.002599 | $0.002489 | $0.002572 | $23.41 | $0 |
| 2017-11-08 | $0.002573 | $0.002823 | $0.002571 | $0.002691 | $33.62 | $0 |
| 2017-11-09 | $0.002688 | $0.002688 | $0.002538 | $0.002580 | $26.58 | $0 |
| 2017-11-10 | $0.002767 | $0.002779 | $0.002258 | $0.002309 | $6.86 | $0 |
| 2017-11-11 | $0.002301 | $0.002384 | $0.002203 | $0.002292 | $72.03 | $0 |
| 2017-11-12 | $0.002290 | $0.002290 | $0.001938 | $0.002052 | $3.08 | $0 |
| 2017-11-13 | $0.002055 | $0.002489 | $0.002039 | $0.002281 | $171.11 | $0 |
| 2017-11-14 | $0.002286 | $0.002554 | $0.002286 | $0.002511 | $1.63 | $0 |
| 2017-11-15 | $0.002512 | $0.002783 | $0.002512 | $0.002761 | $1.38 | $0 |
| 2017-11-16 | $0.002775 | $0.002924 | $0.002693 | $0.002750 | $5.44 | $0 |
| 2017-11-17 | $0.002746 | $0.003051 | $0.002746 | $0.002932 | $0.7777 | $0 |
| 2017-11-18 | $0.002921 | $0.002921 | $0.002869 | $0.002882 | $0.7645 | $0 |
| 2017-11-19 | $0.002934 | $0.003082 | $0.002931 | $0.003058 | $10.33 | $0 |
| 2017-11-20 | $0.003056 | $0.003137 | $0.002862 | $0.002884 | $2.88 | $0 |
| 2017-11-21 | $0.002884 | $0.002930 | $0.002729 | $0.002902 | $2.90 | $0 |
| 2017-11-22 | $0.003129 | $0.003142 | $0.003124 | $0.003127 | $0.9266 | $0 |
| 2017-11-23 | $0.003126 | $0.003141 | $0.002736 | $0.002736 | $40.63 | $0 |
| 2017-11-24 | $0.002733 | $0.002835 | $0.002680 | $0.002797 | $2.18 | $0 |
| 2017-11-25 | $0.002791 | $0.002975 | $0.002776 | $0.002975 | $46.73 | $0 |
| 2017-11-26 | $0.002974 | $0.003235 | $0.002970 | $0.003167 | $6.33 | $0 |
| 2017-11-27 | $0.003168 | $0.003308 | $0.003168 | $0.003211 | $4.64 | $0 |
| 2017-11-28 | $0.003219 | $0.003293 | $0.003188 | $0.003279 | $14.13 | $0 |
| 2017-11-29 | $0.003276 | $0.003775 | $0.003276 | $0.003608 | $15.55 | $0 |
| 2017-11-30 | $0.003493 | $0.003635 | $0.003060 | $0.003415 | $4.57 | $0 |