FRONTBTC

Frontier Token (FRONTBTC)

FRONTBTC Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
02 Jul 2022 0.00000972 0.00000005 0.52% 0.00000967 0.00001026 0.00000949 813,086.00
01 Jul 2022 0.00000967 -0.00000008 -0.82% 0.00000969 0.00000982 0.00000921 619,338.00
30 Jun 2022 0.00000975 0.00000007 0.72% 0.00000966 0.00001233 0.00000953 3,561,079.00
29 Jun 2022 0.00000968 0.00000048 5.22% 0.00000916 0.00001098 0.00000912 1,908,536.00
28 Jun 2022 0.00000920 -0.00000015 -1.60% 0.00000933 0.00000948 0.00000910 299,003.00
27 Jun 2022 0.00000935 -0.00000020 -2.09% 0.00000955 0.00000964 0.00000922 431,896.00
26 Jun 2022 0.00000955 -0.00000004 -0.42% 0.00000963 0.00001048 0.00000946 880,322.00
25 Jun 2022 0.00000959 0.00000034 3.68% 0.00000911 0.00001085 0.00000907 1,848,859.00
24 Jun 2022 0.00000925 0.00000023 2.55% 0.00000895 0.00000927 0.00000865 719,442.00
23 Jun 2022 0.00000902 0.00000001 0.11% 0.00000903 0.00000914 0.00000886 397,702.00
22 Jun 2022 0.00000901 -0.00000001 -0.11% 0.00000904 0.00000924 0.00000896 189,746.00
21 Jun 2022 0.00000902 0.00000006 0.67% 0.00000902 0.00000921 0.00000891 196,174.00
20 Jun 2022 0.00000896 0.00000013 1.47% 0.00000885 0.00000918 0.00000874 437,285.00
19 Jun 2022 0.00000883 -0.00000011 -1.23% 0.00000902 0.00000913 0.00000868 276,125.00
18 Jun 2022 0.00000894 -0.00000016 -1.76% 0.00000909 0.00000917 0.00000883 399,906.00
17 Jun 2022 0.00000910 0.00000040 4.60% 0.00000870 0.00000920 0.00000845 383,194.00
16 Jun 2022 0.00000870 0.00000011 1.28% 0.00000860 0.00000936 0.00000836 932,979.00
15 Jun 2022 0.00000859 -0.00000039 -4.34% 0.00000894 0.00000911 0.00000806 1,237,996.00
14 Jun 2022 0.00000898 0.00000088 10.86% 0.00000815 0.00000949 0.00000805 793,986.00
13 Jun 2022 0.00000810 0.00000055 7.28% 0.00000752 0.00000900 0.00000692 2,397,699.00
12 Jun 2022 0.00000755 0.00000021 2.86% 0.00000734 0.00000948 0.00000691 2,736,647.00
11 Jun 2022 0.00000734 -0.00000041 -5.29% 0.00000775 0.00000796 0.00000731 642,371.00
10 Jun 2022 0.00000775 -0.00000018 -2.27% 0.00000789 0.00000844 0.00000771 639,203.00
09 Jun 2022 0.00000793 0.00000020 2.59% 0.00000771 0.00000795 0.00000762 691,240.00
08 Jun 2022 0.00000773 0.00000007 0.91% 0.00000770 0.00000838 0.00000760 1,657,808.00
07 Jun 2022 0.00000766 0.00000018 2.41% 0.00000750 0.00000788 0.00000712 1,289,468.00
06 Jun 2022 0.00000748 -0.00000024 -3.11% 0.00000772 0.00000785 0.00000742 887,318.00
05 Jun 2022 0.00000772 0.00000003 0.39% 0.00000764 0.00000781 0.00000728 899,711.00
04 Jun 2022 0.00000769 0.00000024 3.22% 0.00000746 0.00000801 0.00000738 464,232.00
03 Jun 2022 0.00000745 -0.00000044 -5.58% 0.00000789 0.00000837 0.00000735 982,411.00
02 Jun 2022 0.00000789 -0.00000021 -2.59% 0.00000810 0.00000837 0.00000775 450,559.00
01 Jun 2022 0.00000810 -0.00000047 -5.48% 0.00000859 0.00000864 0.00000797 470,226.00
31 May 2022 0.00000857 -0.00000040 -4.46% 0.00000897 0.00000906 0.00000843 341,880.00
30 May 2022 0.00000897 -0.00000013 -1.43% 0.00000925 0.00000943 0.00000880 314,553.00
29 May 2022 0.00000910 0.00000046 5.32% 0.00000864 0.00000918 0.00000851 808,600.00
28 May 2022 0.00000864 0.00000013 1.53% 0.00000851 0.00000879 0.00000835 147,586.00
27 May 2022 0.00000851 0.00000014 1.67% 0.00000860 0.00000964 0.00000849 1,166,095.00
26 May 2022 0.00000837 -0.00000067 -7.41% 0.00000909 0.00000947 0.00000829 640,165.00
25 May 2022 0.00000904 -0.00000002 -0.22% 0.00000911 0.00000914 0.00000889 189,434.00
24 May 2022 0.00000906 0.00000022 2.49% 0.00000884 0.00000933 0.00000877 159,775.00
23 May 2022 0.00000884 -0.00000009 -1.01% 0.00000895 0.00000910 0.00000881 351,219.00
22 May 2022 0.00000893 -0.00000014 -1.54% 0.00000905 0.00000911 0.00000870 181,635.00
21 May 2022 0.00000907 -0.00000042 -4.43% 0.00000942 0.00000943 0.00000892 360,172.00
20 May 2022 0.00000949 -0.00000017 -1.76% 0.00000962 0.00001050 0.00000926 994,133.00
19 May 2022 0.00000966 0.00000041 4.43% 0.00000929 0.00001032 0.00000910 1,311,302.00
18 May 2022 0.00000925 0.00000034 3.82% 0.00000885 0.00001105 0.00000877 1,987,676.00
17 May 2022 0.00000891 0.00000073 8.92% 0.00000818 0.00000950 0.00000818 971,831.00
16 May 2022 0.00000818 -0.00000026 -3.08% 0.00000841 0.00000908 0.00000794 1,452,106.00
15 May 2022 0.00000844 0.00000066 8.48% 0.00000784 0.00000960 0.00000779 2,104,019.00
14 May 2022 0.00000778 -0.00000004 -0.51% 0.00000780 0.00000837 0.00000737 1,145,943.00
13 May 2022 0.00000782 0.00000200 33.28% 0.00000607 0.00000934 0.00000606 1,711,343.00
12 May 2022 0.00000601 -0.00000003 -0.50% 0.00000609 0.00000654 0.00000495 2,153,113.00
11 May 2022 0.00000604 -0.00000300 -33.44% 0.00000899 0.00000915 0.00000596 2,308,976.00
10 May 2022 0.00000897 -0.00000037 -3.96% 0.00000915 0.00000954 0.00000883 1,023,523.00
09 May 2022 0.00000934 -0.00000064 -6.41% 0.00000992 0.00001008 0.00000923 704,430.00
08 May 2022 0.00000998 -0.00000036 -3.48% 0.00001034 0.00001040 0.00000981 610,045.00
07 May 2022 0.00001034 -0.00000022 -2.08% 0.00001056 0.00001069 0.00001030 141,431.00
06 May 2022 0.00001056 -0.00000016 -1.49% 0.00001070 0.00001072 0.00001028 336,007.00
05 May 2022 0.00001072 -0.00000011 -1.02% 0.00001083 0.00001137 0.00001041 691,090.00
04 May 2022 0.00001083 -0.00000001 -0.09% 0.00001084 0.00001104 0.00001039 239,572.00
03 May 2022 0.00001084 0.00000041 3.93% 0.00001043 0.00001164 0.00001035 471,940.00
02 May 2022 0.00001043 -0.00000016 -1.51% 0.00001070 0.00001101 0.00001026 1,221,026.00
01 May 2022 0.00001059 -0.00000007 -0.66% 0.00001063 0.00001088 0.00001016 884,975.00
30 Abr 2022 0.00001066 -0.00000095 -8.18% 0.00001159 0.00001195 0.00001054 664,804.00
29 Abr 2022 0.00001161 -0.00000057 -4.68% 0.00001219 0.00001339 0.00001152 1,764,450.00
28 Abr 2022 0.00001218 0.00000042 3.57% 0.00001177 0.00001222 0.00001161 855,557.00
27 Abr 2022 0.00001176 -0.00000024 -2.00% 0.00001202 0.00001211 0.00001151 460,804.00
26 Abr 2022 0.00001200 -0.00000014 -1.15% 0.00001214 0.00001256 0.00001189 291,687.00
25 Abr 2022 0.00001214 -0.00000047 -3.73% 0.00001240 0.00001271 0.00001209 404,992.00
24 Abr 2022 0.00001261 -0.00000020 -1.56% 0.00001279 0.00001323 0.00001251 330,395.00
23 Abr 2022 0.00001281 -0.00000010 -0.77% 0.00001295 0.00001305 0.00001267 286,043.00
22 Abr 2022 0.00001291 0.00000037 2.95% 0.00001250 0.00001320 0.00001249 301,347.00
21 Abr 2022 0.00001254 -0.00000014 -1.10% 0.00001268 0.00001330 0.00001241 492,262.00
20 Abr 2022 0.00001268 -0.00000041 -3.13% 0.00001308 0.00001349 0.00001257 378,104.00
19 Abr 2022 0.00001309 0.00000062 4.97% 0.00001258 0.00001336 0.00001247 489,811.00
18 Abr 2022 0.00001247 -0.00000010 -0.80% 0.00001253 0.00001260 0.00001219 110,801.00
17 Abr 2022 0.00001257 -0.00000037 -2.86% 0.00001298 0.00001313 0.00001251 407,721.00
16 Abr 2022 0.00001294 -0.00000012 -0.92% 0.00001296 0.00001324 0.00001272 172,224.00
15 Abr 2022 0.00001306 0.00000025 1.95% 0.00001285 0.00001406 0.00001274 973,291.00
14 Abr 2022 0.00001281 0.00000009 0.71% 0.00001271 0.00001307 0.00001256 507,496.00
13 Abr 2022 0.00001272 0.00000026 2.09% 0.00001246 0.00001292 0.00001244 428,420.00
12 Abr 2022 0.00001246 0.00000034 2.81% 0.00001211 0.00001299 0.00001204 685,512.00
11 Abr 2022 0.00001212 -0.00000094 -7.20% 0.00001308 0.00001311 0.00001207 1,102,635.00
10 Abr 2022 0.00001306 0.00000007 0.54% 0.00001300 0.00001363 0.00001288 397,570.00
09 Abr 2022 0.00001299 0.00000024 1.88% 0.00001281 0.00001390 0.00001277 776,062.00
08 Abr 2022 0.00001275 0.00000006 0.47% 0.00001269 0.00001370 0.00001242 1,414,619.00
07 Abr 2022 0.00001269 0.00000062 5.14% 0.00001196 0.00001288 0.00001191 615,254.00
06 Abr 2022 0.00001207 -0.00000100 -7.37% 0.00001348 0.00001348 0.00001207 1,198,884.00
05 Abr 2022 0.00001356 0.00000056 4.31% 0.00001304 0.00001674 0.00001290 7,685,733.00
04 Abr 2022 0.00001300 -0.00000050 -3.70% 0.00001395 0.00001435 0.00001258 1,236,833.00
03 Abr 2022 0.00001350 0.00000051 3.93% 0.00001284 0.00001459 0.00001284 923,041.00
02 Abr 2022 0.00001299 0.00000032 2.53% 0.00001275 0.00001357 0.00001268 683,290.00
Su Consulta Reciente
COIN
FRONTBTC
Frontier T..
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20220703 02:53:11