Market Cap:

Freyrchain Freyrchain (FREC)

0.000560 USD (0.09%)
0.00000016 BTC (-0.71%)
0.00000591 ETH (-0.95%)

Buy

Crypto-Backed Loan

Market Cap
279,838 USD
79 BTC
2,956 ETH
Volume (24h)
29,571 USD
8.36 BTC
312.35 ETH
Circulating Supply
500,000,000 FREC
Total Supply
10,000,000,000 FREC

Historical data for Freyrchain

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Dec 17, 2018 0.000519 0.000628 0.000463 0.000579 35,785 289,324
Dec 16, 2018 0.000469 0.000606 0.000453 0.000502 25,372 251,004
Dec 15, 2018 0.000493 0.000503 0.000441 0.000475 189,411 237,549
Dec 14, 2018 0.000539 0.000617 0.000486 0.000489 133,837 244,691
Dec 13, 2018 0.000563 0.000565 0.000520 0.000531 167,647 265,370
Dec 12, 2018 0.000559 0.000570 0.000531 0.000563 150,350 281,601
Dec 11, 2018 0.000548 0.000569 0.000540 0.000562 153,861 280,951
Dec 10, 2018 0.000582 0.000607 0.000542 0.000549 182,767 274,306
Dec 09, 2018 0.000566 0.000617 0.000550 0.000583 123,631 291,552
Dec 08, 2018 0.000581 0.000582 0.000535 0.000567 186,986 283,634
Dec 07, 2018 0.000649 0.000649 0.000515 0.000582 218,859 290,860
Dec 06, 2018 0.000671 0.000787 0.000650 0.000650 312,227 324,941
Dec 05, 2018 0.000719 0.000772 0.000671 0.000671 320,223 335,575
Dec 04, 2018 0.000651 0.000728 0.000626 0.000719 211,432 359,384
Dec 03, 2018 0.000729 0.000729 0.000628 0.000652 253,138 326,094
Dec 02, 2018 0.000729 0.000756 0.000713 0.000724 230,438 362,092
Dec 01, 2018 0.000704 0.000771 0.000674 0.000730 197,284 364,774
Nov 30, 2018 0.000729 0.000729 0.000656 0.000702 217,055 350,795
Nov 29, 2018 0.000723 0.000759 0.000684 0.000728 274,634 363,868
Nov 28, 2018 0.000667 0.000913 0.000609 0.000727 234,097 363,521
Nov 27, 2018 0.000661 0.000694 0.000612 0.000667 220,218 333,279
Nov 26, 2018 0.000594 0.000752 0.000594 0.000661 284,178 330,750
Nov 25, 2018 0.000680 0.000687 0.000549 0.000594 250,420 297,084
Nov 24, 2018 0.000734 0.001008 0.000653 0.000699 208,848 349,524
Nov 23, 2018 0.000811 0.000811 0.000701 0.000735 260,459 367,365
Nov 22, 2018 0.000842 0.000858 0.000799 0.000815 293,173 407,406
Nov 21, 2018 0.000830 0.000849 0.000777 0.000848 261,602 423,943
Nov 20, 2018 0.000874 0.000930 0.000737 0.000825 281,881 412,535
Nov 19, 2018 0.001189 0.001189 0.000842 0.000880 366,034 440,205
Nov 18, 2018 0.001296 0.001296 0.001146 0.001189 525,059 594,530
* Earliest data in range (UTC time)
** Latest data in range (UTC time)