FreshCoin FRSH
Xếp hạng #?
03:54:10 23/09/2016
FreshCoin (FRSH)
Không hoạt động
Lịch sử giá FreshCoin (FRSH) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.004479 | $0.005068 | $0.004044 | $0.004417 | $210.68 | $28,764.29 |
| 2014-10-02 | $0.004417 | $0.004705 | $0.004198 | $0.004375 | $88.32 | $28,547.33 |
| 2014-10-03 | $0.004376 | $0.006143 | $0.004149 | $0.005538 | $728.60 | $36,211.23 |
| 2014-10-04 | $0.005544 | $0.005604 | $0.003840 | $0.003877 | $27.25 | $25,405.20 |
| 2014-10-05 | $0.003877 | $0.004545 | $0.003434 | $0.004455 | $6.31 | $29,255.33 |
| 2014-10-06 | $0.004453 | $0.004877 | $0.004102 | $0.004132 | $34.49 | $27,186.57 |
| 2014-10-07 | $0.004139 | $0.004843 | $0.004133 | $0.004418 | $62.44 | $29,063.74 |
| 2014-10-08 | $0.004417 | $0.005372 | $0.004062 | $0.004953 | $101.68 | $32,586.36 |
| 2014-10-09 | $0.004950 | $0.005782 | $0.004537 | $0.005168 | $174.89 | $33,996.95 |
| 2014-10-10 | $0.005150 | $0.005288 | $0.004447 | $0.004500 | $68.77 | $29,607.22 |
| 2014-10-11 | $0.004498 | $0.005099 | $0.004430 | $0.005068 | $19.74 | $33,338.79 |
| 2014-10-12 | $0.005072 | $0.005079 | $0.004479 | $0.004809 | $127.61 | $31,635.38 |
| 2014-10-13 | $0.004762 | $0.005072 | $0.004674 | $0.004880 | $22.88 | $32,106.30 |
| 2014-10-14 | $0.004896 | $0.005189 | $0.004892 | $0.004979 | $47.29 | $32,757.81 |
| 2014-10-15 | $0.004980 | $0.005825 | $0.004565 | $0.005400 | $143.87 | $35,527.08 |
| 2014-10-16 | $0.005397 | $0.005454 | $0.004375 | $0.004441 | $66.07 | $29,219.00 |
| 2014-10-17 | $0.004447 | $0.004447 | $0.003528 | $0.003901 | $465.08 | $25,664.87 |
| 2014-10-18 | $0.003903 | $0.004090 | $0.003859 | $0.004049 | $68.75 | $26,637.76 |
| 2014-10-19 | $0.004047 | $0.004048 | $0.002995 | $0.003176 | $176.54 | $20,895.60 |
| 2014-10-20 | $0.003325 | $0.003328 | $0.002929 | $0.002941 | $16.03 | $19,346.92 |
| 2014-10-21 | $0.002937 | $0.004409 | $0.002925 | $0.003815 | $13.21 | $25,095.39 |
| 2014-10-22 | $0.003811 | $0.004752 | $0.003810 | $0.004143 | $132.40 | $27,257.49 |
| 2014-10-23 | $0.004141 | $0.004619 | $0.003581 | $0.003600 | $259.47 | $23,686.91 |
| 2014-10-24 | $0.003602 | $0.003712 | $0.003402 | $0.003410 | $138.49 | $22,433.30 |
| 2014-10-25 | $0.003412 | $0.004076 | $0.003240 | $0.003558 | $169.89 | $23,408.82 |
| 2014-10-26 | $0.003560 | $0.004308 | $0.003524 | $0.003723 | $52.40 | $24,494.61 |
| 2014-10-27 | $0.003724 | $0.003733 | $0.002865 | $0.003430 | $61.91 | $22,564.87 |
| 2014-10-28 | $0.003432 | $0.003569 | $0.002878 | $0.003068 | $118.96 | $20,187.25 |
| 2014-10-29 | $0.003064 | $0.003411 | $0.002761 | $0.003332 | $22.61 | $21,919.35 |
| 2014-10-30 | $0.003333 | $0.003394 | $0.002998 | $0.003113 | $167.62 | $20,480.47 |
| 2014-10-31 | $0.003110 | $0.003328 | $0.002697 | $0.002707 | $43.65 | $17,806.33 |