FreshCoin FRSH
Xếp hạng #?
03:54:10 23/09/2016
FreshCoin (FRSH)
Không hoạt động
Lịch sử giá FreshCoin (FRSH) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.002709 | $0.003552 | $0.002635 | $0.003552 | $56.33 | $23,366.65 |
| 2014-11-02 | $0.003555 | $0.003575 | $0.002474 | $0.002474 | $26.94 | $16,277.39 |
| 2014-11-03 | $0.002472 | $0.003264 | $0.002471 | $0.003249 | $100.24 | $21,373.17 |
| 2014-11-04 | $0.003245 | $0.003307 | $0.002994 | $0.003168 | $31.80 | $20,843.96 |
| 2014-11-05 | $0.003170 | $0.003269 | $0.003043 | $0.003056 | $33.52 | $20,105.60 |
| 2014-11-06 | $0.003056 | $0.003501 | $0.002801 | $0.003479 | $104.01 | $22,890.07 |
| 2014-11-07 | $0.003485 | $0.004024 | $0.003424 | $0.003661 | $61.00 | $24,085.73 |
| 2014-11-08 | $0.003688 | $0.003943 | $0.003504 | $0.003504 | $47.91 | $23,053.62 |
| 2014-11-09 | $0.003584 | $0.003810 | $0.003344 | $0.003375 | $238.52 | $22,200.67 |
| 2014-11-10 | $0.003340 | $0.003450 | $0.002973 | $0.003319 | $97.58 | $21,838.56 |
| 2014-11-11 | $0.003247 | $0.003351 | $0.002844 | $0.003318 | $74.56 | $21,831.52 |
| 2014-11-12 | $0.003321 | $0.003786 | $0.003240 | $0.003453 | $26.09 | $22,717.51 |
| 2014-11-13 | $0.003488 | $0.004238 | $0.002749 | $0.004238 | $199.57 | $27,882.29 |
| 2014-11-14 | $0.004215 | $0.004215 | $0.003096 | $0.004078 | $103.46 | $26,831.57 |
| 2014-11-15 | $0.004096 | $0.004157 | $0.003153 | $0.003722 | $100.31 | $24,487.96 |
| 2014-11-16 | $0.003708 | $0.003775 | $0.003350 | $0.003362 | $19.74 | $22,120.60 |
| 2014-11-17 | $0.003366 | $0.003551 | $0.002805 | $0.002922 | $55.74 | $19,221.79 |
| 2014-11-18 | $0.002925 | $0.003294 | $0.002809 | $0.003112 | $14.07 | $20,476.06 |
| 2014-11-19 | $0.003102 | $0.003228 | $0.002636 | $0.002841 | $17.73 | $18,692.58 |
| 2014-11-20 | $0.002839 | $0.003202 | $0.002781 | $0.002789 | $12.79 | $18,350.15 |
| 2014-11-21 | $0.002790 | $0.002790 | $0.002582 | $0.002592 | $9.09 | $17,052.78 |
| 2014-11-22 | $0.002598 | $0.003431 | $0.002185 | $0.002742 | $78.48 | $18,041.07 |
| 2014-11-23 | $0.002744 | $0.002768 | $0.002485 | $0.002719 | $22.87 | $17,887.52 |
| 2014-11-24 | $0.002714 | $0.003003 | $0.002634 | $0.002638 | $17.84 | $17,357.26 |
| 2014-11-25 | $0.002638 | $0.002763 | $0.002498 | $0.002571 | $0.8258 | $16,915.28 |
| 2014-11-26 | $0.002576 | $0.002856 | $0.002541 | $0.002694 | $15.12 | $17,725.55 |
| 2014-11-27 | $0.002721 | $0.002760 | $0.002285 | $0.002292 | $20.64 | $15,078.58 |
| 2014-11-28 | $0.002290 | $0.002552 | $0.002170 | $0.002270 | $17.36 | $14,932.46 |
| 2014-11-29 | $0.002268 | $0.003009 | $0.002256 | $0.002279 | $16.11 | $14,993.38 |
| 2014-11-30 | $0.002279 | $0.002313 | $0.002258 | $0.002298 | $14.30 | $15,116.28 |