FreshCoin FRSH
Xếp hạng #?
03:54:10 23/09/2016
FreshCoin (FRSH)
Không hoạt động
Lịch sử giá FreshCoin (FRSH) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.004543 | $0.006964 | $0.004540 | $0.006629 | $754.01 | $40,494.15 |
| 2014-09-02 | $0.006623 | $0.008079 | $0.005760 | $0.008031 | $746.29 | $49,159.31 |
| 2014-09-03 | $0.008021 | $0.01192 | $0.005867 | $0.01101 | $3,958.90 | $67,567.55 |
| 2014-09-04 | $0.01102 | $0.01309 | $0.008110 | $0.008157 | $3,583.32 | $50,135.11 |
| 2014-09-05 | $0.008157 | $0.008178 | $0.006268 | $0.007018 | $393.35 | $43,225.34 |
| 2014-09-06 | $0.007018 | $0.009042 | $0.006342 | $0.006817 | $224.99 | $42,075.97 |
| 2014-09-07 | $0.006821 | $0.008145 | $0.006029 | $0.006471 | $356.57 | $40,028.90 |
| 2014-09-08 | $0.006465 | $0.007503 | $0.005454 | $0.005486 | $184.38 | $34,009.23 |
| 2014-09-09 | $0.005490 | $0.005910 | $0.004941 | $0.005876 | $196.92 | $36,502.77 |
| 2014-09-10 | $0.005879 | $0.005882 | $0.004092 | $0.004675 | $112.35 | $29,104.15 |
| 2014-09-11 | $0.004677 | $0.008391 | $0.004372 | $0.007153 | $2,926.31 | $44,629.99 |
| 2014-09-12 | $0.007151 | $0.008036 | $0.005986 | $0.006345 | $2,627.31 | $39,670.37 |
| 2014-09-13 | $0.006345 | $0.009238 | $0.006091 | $0.006761 | $678.96 | $42,365.54 |
| 2014-09-14 | $0.006763 | $0.008599 | $0.006467 | $0.006705 | $126.62 | $42,099.83 |
| 2014-09-15 | $0.006703 | $0.007019 | $0.005583 | $0.005701 | $544.34 | $35,876.34 |
| 2014-09-16 | $0.005695 | $0.006053 | $0.005150 | $0.005398 | $196.80 | $34,041.86 |
| 2014-09-17 | $0.005396 | $0.005917 | $0.004930 | $0.004967 | $57.27 | $31,387.75 |
| 2014-09-18 | $0.004962 | $0.005484 | $0.004505 | $0.004872 | $26.42 | $30,849.60 |
| 2014-09-19 | $0.004868 | $0.004911 | $0.004097 | $0.004423 | $9.47 | $28,068.84 |
| 2014-09-20 | $0.004422 | $0.004705 | $0.004323 | $0.004354 | $99.62 | $27,685.50 |
| 2014-09-21 | $0.004345 | $0.004512 | $0.004210 | $0.004329 | $34.43 | $27,587.12 |
| 2014-09-22 | $0.004332 | $0.005619 | $0.004291 | $0.005567 | $70.08 | $35,546.55 |
| 2014-09-23 | $0.005566 | $0.006248 | $0.005067 | $0.005705 | $714.53 | $36,508.87 |
| 2014-09-24 | $0.005704 | $0.005913 | $0.004556 | $0.004642 | $461.09 | $29,774.55 |
| 2014-09-25 | $0.004642 | $0.004860 | $0.004232 | $0.004255 | $64.29 | $27,349.52 |
| 2014-09-26 | $0.004253 | $0.005914 | $0.004184 | $0.005914 | $117.95 | $38,097.33 |
| 2014-09-27 | $0.005901 | $0.005941 | $0.004380 | $0.004527 | $7.63 | $29,224.77 |
| 2014-09-28 | $0.004964 | $0.004983 | $0.004084 | $0.004106 | $9.20 | $26,561.58 |
| 2014-09-29 | $0.004109 | $0.004623 | $0.004071 | $0.004134 | $22.71 | $26,804.66 |
| 2014-09-30 | $0.004141 | $0.005167 | $0.004112 | $0.004474 | $78.05 | $29,068.96 |