FreshCoin FRSH
Xếp hạng #?
03:54:10 23/09/2016
FreshCoin (FRSH)
Không hoạt động
Lịch sử giá FreshCoin (FRSH) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.002299 | $0.002473 | $0.002052 | $0.002132 | $22.29 | $14,026.15 |
| 2014-12-02 | $0.002132 | $0.002592 | $0.001985 | $0.002202 | $51.13 | $14,487.40 |
| 2014-12-03 | $0.002204 | $0.002207 | $0.001778 | $0.001780 | $16.75 | $11,712.01 |
| 2014-12-04 | $0.001784 | $0.001930 | $0.0007737 | $0.001440 | $23.40 | $9,472.41 |
| 2014-12-05 | $0.001439 | $0.002476 | $0.001425 | $0.002205 | $57.34 | $14,503.65 |
| 2014-12-06 | $0.002198 | $0.003443 | $0.002176 | $0.003429 | $196.27 | $22,557.24 |
| 2014-12-07 | $0.003429 | $0.003429 | $0.002396 | $0.002601 | $36.73 | $17,109.03 |
| 2014-12-08 | $0.002600 | $0.002600 | $0.002145 | $0.002233 | $39.49 | $14,689.04 |
| 2014-12-09 | $0.002233 | $0.002760 | $0.002135 | $0.002625 | $46.29 | $17,271.80 |
| 2014-12-10 | $0.002625 | $0.002627 | $0.002324 | $0.002324 | $30.49 | $15,292.53 |
| 2014-12-11 | $0.002311 | $0.002501 | $0.002273 | $0.002343 | $12.20 | $15,411.28 |
| 2014-12-12 | $0.002330 | $0.002330 | $0.002083 | $0.002083 | $22.68 | $13,702.27 |
| 2014-12-13 | $0.002082 | $0.002380 | $0.001748 | $0.002122 | $12.79 | $13,962.20 |
| 2014-12-14 | $0.002118 | $0.002308 | $0.001632 | $0.001839 | $21.54 | $12,101.28 |
| 2014-12-15 | $0.001838 | $0.002425 | $0.001838 | $0.002332 | $32.15 | $15,343.12 |
| 2014-12-16 | $0.002334 | $0.002420 | $0.002112 | $0.002112 | $16.91 | $13,894.04 |
| 2014-12-17 | $0.002111 | $0.002468 | $0.001963 | $0.002443 | $23.78 | $16,074.76 |
| 2014-12-18 | $0.002443 | $0.002444 | $0.001857 | $0.001885 | $25.90 | $12,403.98 |
| 2014-12-19 | $0.001884 | $0.001979 | $0.001409 | $0.001696 | $119.62 | $11,156.62 |
| 2014-12-20 | $0.001695 | $0.001696 | $0.001485 | $0.001511 | $76.08 | $9,942.61 |
| 2014-12-21 | $0.001509 | $0.002238 | $0.001461 | $0.002204 | $29.98 | $14,501.21 |
| 2014-12-22 | $0.002206 | $0.002637 | $0.002158 | $0.002340 | $50.96 | $15,393.38 |
| 2014-12-23 | $0.002341 | $0.002623 | $0.002189 | $0.002191 | $60.10 | $14,417.40 |
| 2014-12-24 | $0.002190 | $0.002193 | $0.001924 | $0.001926 | $2.83 | $12,667.93 |
| 2014-12-25 | $0.001924 | $0.002528 | $0.001800 | $0.002182 | $4.90 | $14,355.29 |
| 2014-12-26 | $0.002183 | $0.002551 | $0.001895 | $0.001968 | $20.46 | $12,944.31 |
| 2014-12-27 | $0.001965 | $0.001973 | $0.001722 | $0.001737 | $5.71 | $11,429.25 |
| 2014-12-28 | $0.001739 | $0.002540 | $0.001711 | $0.002538 | $9.08 | $16,696.73 |
| 2014-12-29 | $0.002542 | $0.002561 | $0.001749 | $0.001885 | $10.29 | $12,403.91 |
| 2014-12-30 | $0.001886 | $0.002199 | $0.001814 | $0.001864 | $10.29 | $12,265.89 |
| 2014-12-31 | $0.002015 | $0.002019 | $0.001861 | $0.001921 | $2.58 | $12,639.18 |