Freyrchain FREC
Xếp hạng #?
16:08:43 14/06/2021
Freyrchain (FREC)
Không theo dõi
Lịch sử giá Freyrchain (FREC) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.003550 | $0.003563 | $0.003550 | $0.003561 | $16.27 | $1,780,544 |
| 2020-12-02 | $0.003561 | $0.003582 | $0.003561 | $0.003581 | $16.36 | $1,790,288 |
| 2020-12-03 | $0.003581 | $0.003614 | $0.003579 | $0.003607 | $16.49 | $1,803,516 |
| 2020-12-04 | $0.003607 | $0.003643 | $0.003605 | $0.003635 | $16.61 | $1,817,561 |
| 2020-12-05 | $0.003635 | $0.003635 | $0.003635 | $0.003635 | $16.61 | $1,817,561 |
| 2020-12-06 | $0.003635 | $0.003635 | $0.003635 | $0.003635 | $16.61 | $1,817,561 |
| 2020-12-07 | $0.003635 | $0.003642 | $0.00007366 | $0.00007375 | $1.04 | $36,877.23 |
| 2020-12-08 | $0.00007376 | $0.00007384 | $0.00007359 | $0.00007367 | $1.04 | $36,836.80 |
| 2020-12-09 | $0.00007367 | $0.00007399 | $0.00007351 | $0.00007357 | $1.04 | $36,786.36 |
| 2020-12-10 | $0.00007357 | $0.00007376 | $0.00007330 | $0.00007357 | $1.04 | $36,786.01 |
| 2020-12-11 | $0.00007357 | $0.00007367 | $0.00007314 | $0.00007327 | $1.03 | $36,636.91 |
| 2020-12-12 | $0.00007327 | $0.00007327 | $0.00007327 | $0.00007327 | $1.03 | $36,636.91 |
| 2020-12-13 | $0.00007327 | $0.00007327 | $0.00007327 | $0.00007327 | $1.03 | $36,635.95 |
| 2020-12-14 | $0.00007327 | $0.00007344 | $0.00007312 | $0.00007319 | $1.03 | $36,594.54 |
| 2020-12-15 | $0.00007319 | $0.00007345 | $0.00007301 | $0.00007345 | $1.03 | $36,723.82 |
| 2020-12-16 | $0.00007345 | $0.00007348 | $0.00007301 | $0.00007315 | $1.03 | $36,576.14 |
| 2020-12-17 | $0.00007315 | $0.00007334 | $0.00007307 | $0.00007318 | $1.03 | $36,591.17 |
| 2020-12-18 | $0.00007318 | $0.00007318 | $0.00007271 | $0.00007276 | $1.02 | $36,380.83 |
| 2020-12-19 | $0.00007276 | $0.00007276 | $0.00007276 | $0.00007276 | $1.02 | $36,380.83 |
| 2020-12-20 | $0.00007276 | $0.00007277 | $0.00007276 | $0.00007277 | $1.02 | $36,384.82 |
| 2020-12-21 | $0.00007277 | $0.00007281 | $0.00007194 | $0.00007254 | $1.02 | $36,269.34 |
| 2020-12-22 | $0.00007254 | $0.00007254 | $0.00007205 | $0.00007220 | $1.02 | $36,097.62 |
| 2020-12-23 | $0.00007220 | $0.00007238 | $0.00007204 | $0.00007237 | $1.02 | $36,182.72 |
| 2020-12-24 | $0.00007237 | $0.00007267 | $0.00007228 | $0.00007267 | $1.02 | $36,333.67 |
| 2020-12-25 | $0.00007267 | $0.00007272 | $0.00007255 | $0.00007272 | $1.02 | $36,360.66 |
| 2020-12-26 | $0.00007272 | $0.00007272 | $0.00007272 | $0.00007272 | $1.02 | $36,360.66 |
| 2020-12-27 | $0.00007272 | $0.00007272 | $0.00007270 | $0.00007270 | $1.02 | $36,349.12 |
| 2020-12-28 | $0.00007270 | $0.00007311 | $0.00007267 | $0.00007299 | $1.03 | $36,492.98 |
| 2020-12-29 | $0.00007299 | $0.00007330 | $0.00007280 | $0.00007322 | $1.03 | $36,609.03 |
| 2020-12-30 | $0.00007322 | $0.00007372 | $0.00007322 | $0.00007348 | $0 | $36,742.06 |
| 2020-12-31 | $0.00007349 | $0.00007383 | $0.00007343 | $0.00007369 | $1.04 | $36,844.29 |