Market Cap:

Friendz Friendz (FDZ)

0.003890 USD (-9.12%)
0.00000061 BTC (-8.28%)
0.00001849 ETH (-4.16%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
1,960,578 USD
306 BTC
9,321 ETH
Volume (24h)
512,934 USD
80.14 BTC
2,439 ETH
Circulating Supply
504,010,668 FDZ
Total Supply
1,142,645,649 FDZ

Historical data for Friendz

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 25, 2018 0.004390 0.004496 0.003873 0.004282 585,363 2,211,160
Sep 24, 2018 0.004489 0.004777 0.004192 0.004342 587,004 2,260,521
Sep 23, 2018 0.004760 0.005019 0.004403 0.004481 573,859 2,396,897
Sep 22, 2018 0.004903 0.005103 0.004656 0.004757 548,483 2,469,055
Sep 21, 2018 0.004383 0.005051 0.004286 0.004887 595,302 2,207,023
Sep 20, 2018 0.004068 0.004848 0.003931 0.004384 563,814 2,048,191
Sep 19, 2018 0.004366 0.004963 0.004040 0.004069 567,054 2,197,643
Sep 18, 2018 0.003684 0.004414 0.003650 0.004370 460,071 1,854,959
Sep 17, 2018 0.003954 0.004136 0.003641 0.003685 616,063 1,990,712
Sep 16, 2018 0.004162 0.004162 0.003863 0.003971 679,469 2,096,188
Sep 15, 2018 0.003968 0.004248 0.003743 0.004160 721,046 1,998,496
Sep 14, 2018 0.003905 0.004166 0.003677 0.003974 712,254 1,967,643
Sep 13, 2018 0.003434 0.004014 0.003385 0.003920 679,767 1,731,634
Sep 12, 2018 0.003339 0.003494 0.003078 0.003431 667,000 1,681,154
Sep 11, 2018 0.003710 0.003764 0.003270 0.003339 676,990 1,867,542
Sep 10, 2018 0.003631 0.003821 0.003441 0.003705 733,685 1,827,699
Sep 09, 2018 0.003677 0.004084 0.003454 0.003578 746,608 1,850,763
Sep 08, 2018 0.003914 0.004173 0.003438 0.003858 965,065 1,970,245
Sep 07, 2018 0.004066 0.004433 0.003840 0.003840 751,662 2,046,869
Sep 06, 2018 0.004652 0.004652 0.003955 0.004060 868,585 2,341,648
Sep 05, 2018 0.005180 0.005678 0.004406 0.004652 78,257,000 2,606,421
Sep 04, 2018 0.005452 0.005535 0.005125 0.005183 98,274 2,744,362
Sep 03, 2018 0.005509 0.005625 0.005152 0.005466 71,031 2,772,881
Sep 02, 2018 0.005430 0.005709 0.005185 0.005351 91,566 2,733,920
Sep 01, 2018 0.005375 0.005767 0.005100 0.005398 71,881 2,707,210
Aug 31, 2018 0.005342 0.005459 0.005071 0.005387 114,272 2,690,475
Aug 30, 2018 0.005326 0.005642 0.004973 0.005383 146,638 2,682,646
Aug 29, 2018 0.005510 0.005734 0.005277 0.005364 109,028 2,780,283
Aug 28, 2018 0.005478 0.005791 0.005114 0.005430 83,437 2,765,521
Aug 27, 2018 0.005281 0.005458 0.004953 0.005458 69,883 2,665,942
* Earliest data in range (UTC time)
** Latest data in range (UTC time)