Frictionless(FRIC)Hôm nay
$0.000577
1 năm trước
$0.001672
Frictionless Lịch sử Giá
(FRIC)Khoảng thời gian: 2024-09-08 ~ 2025-09-09
2024-09-08
2025-09-09
USD
Ngày giao dịch | Giá mở* | Giá cao nhất | Giá thấp nhất | Giá đóng cửa** | Vol |
|---|---|---|---|---|---|
2025-09-08 | $0.000563 | $0.000581 | $0.000560 | $0.000572 | $6,281.291 |
2025-09-07 | $0.000562 | $0.000575 | $0.000559 | $0.000563 | $6,365.649 |
2025-09-06 | $0.000567 | $0.000583 | $0.000554 | $0.000562 | $7,376.971 |
2025-09-05 | $0.000615 | $0.000629 | $0.000565 | $0.000567 | $7,427.541 |
2025-09-04 | $0.000640 | $0.000646 | $0.000613 | $0.000615 | $5,805.741 |
2025-09-03 | $0.000621 | $0.000647 | $0.000612 | $0.000640 | $6,286.437 |
2025-09-02 | $0.000651 | $0.000654 | $0.000604 | $0.000621 | $8,007.528 |
2025-09-01 | $0.000665 | $0.000675 | $0.000646 | $0.000652 | $6,277.794 |
2025-08-31 | $0.000659 | $0.000677 | $0.000651 | $0.000665 | $6,247.349 |
2025-08-30 | $0.000675 | $0.000696 | $0.000652 | $0.000659 | $6,756.055 |
2025-08-29 | $0.000647 | $0.000688 | $0.000652 | $0.000668 | $7,230.714 |
2025-08-28 | $0.000714 | $0.000714 | $0.000647 | $0.000649 | $7,378.061 |
2025-08-27 | $0.000682 | $0.000722 | $0.000676 | $0.000714 | $6,644.494 |
2025-08-26 | $0.000706 | $0.000710 | $0.000652 | $0.000682 | $7,974.705 |
2025-08-25 | $0.000776 | $0.000793 | $0.000704 | $0.000707 | $7,272.096 |
2025-08-24 | $0.000778 | $0.000790 | $0.000768 | $0.000775 | $6,570.114 |
2025-08-23 | $0.000762 | $0.000809 | $0.000755 | $0.000778 | $7,285.065 |
2025-08-22 | $0.000655 | $0.000786 | $0.000633 | $0.000762 | $8,618.011 |
2025-08-21 | $0.000655 | $0.000678 | $0.000653 | $0.000654 | $5,953.823 |
2025-08-20 | $0.000659 | $0.000664 | $0.000623 | $0.000652 | $6,549.253 |
* Dữ liệu sớm nhất trong phạm vi (giờ UTC)
** Dữ liệu mới nhất trong phạm vi (giờ UTC)
Vào ngày này trong lịch sử
2025-09-09
Frictionless(FRIC)
