Market Cap:

Freyrchain Freyrchain (FREC)

0.002320 USD (-0.36%)
0.00000036 BTC (-0.56%)
0.00001122 ETH (-0.32%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Get Wallet

Crypto-Backed Loan

Market Cap
1,160,217 USD
178 BTC
5,611 ETH
Volume (24h)
461,755 USD
70.72 BTC
2,233 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
Oct 17, 2018 0.002032 0.002519 0.002013 0.002278 444,771 1,015,840
Oct 16, 2018 0.002277 0.002320 0.001846 0.002026 629,521 1,138,489
Oct 15, 2018 0.002164 0.002359 0.002089 0.002283 466,404 1,082,121
Oct 14, 2018 0.002231 0.002281 0.002146 0.002154 519,431 1,115,391
Oct 13, 2018 0.002263 0.002321 0.002104 0.002233 409,467 1,131,425
Oct 12, 2018 0.002422 0.002476 0.002223 0.002278 412,687 1,211,160
Oct 11, 2018 0.002902 0.002911 0.002393 0.002472 451,728 1,450,851
Oct 10, 2018 0.002952 0.003051 0.002807 0.002913 669,821 1,476,017
Oct 09, 2018 0.003039 0.003839 0.002790 0.002915 481,647 1,519,308
Oct 08, 2018 0.002956 0.003075 0.002805 0.003020 626,905 1,478,032
Oct 07, 2018 0.003159 0.003161 0.002847 0.002929 434,493 1,579,672
Oct 06, 2018 0.003214 0.003453 0.003144 0.003145 549,105 1,606,773
Oct 05, 2018 0.003085 0.003246 0.003075 0.003213 807,755 1,542,542
Oct 04, 2018 0.003128 0.003261 0.002987 0.003078 468,815 1,564,007
Oct 03, 2018 0.003174 0.003543 0.003048 0.003140 1,117,820 1,587,176
Oct 02, 2018 0.003532 0.003653 0.003138 0.003178 903,900 1,765,955
Oct 01, 2018 0.003516 0.003625 0.003300 0.003537 758,216 1,757,867
Sep 30, 2018 0.003286 0.003708 0.003245 0.003552 704,349 1,643,115
Sep 29, 2018 0.003273 0.003791 0.003125 0.003277 724,428 1,636,567
Sep 28, 2018 0.003217 0.003401 0.003088 0.003288 767,516 1,608,266
Sep 27, 2018 0.003239 0.003266 0.003012 0.003223 591,498 1,619,333
Sep 26, 2018 0.003305 0.003421 0.003096 0.003183 646,171 1,652,388
Sep 25, 2018 0.003566 0.003566 0.003262 0.003309 1,043,490 1,783,213
Sep 24, 2018 0.003572 0.003732 0.003521 0.003565 908,148 1,785,859
Sep 23, 2018 0.003642 0.003765 0.003544 0.003560 459,799 1,821,198
Sep 22, 2018 0.003765 0.003942 0.003551 0.003637 743,091 1,882,489
Sep 21, 2018 0.003842 0.004373 0.003529 0.003767 784,778 1,920,768
Sep 20, 2018 0.004799 0.004805 0.003358 0.003853 753,983 2,399,638
Sep 19, 2018 0.003521 0.004890 0.003120 0.004802 873,599 1,760,259
Sep 18, 2018 0.002866 0.004412 0.002624 0.003511 653,461 1,432,974
* Earliest data in range (UTC time)
** Latest data in range (UTC time)