CoinXview PortafoglioApp
IT
Coin: 1258Exchange: 22Capitalizzazione: $2,70T +2,23%Vol 24h: $26,31BDominanza: BTC 58,5% ETH 10,5%Gas ETH: 0,11 gweiPaura e avidità: 61/100

Lịch sử giá FRONG

Apertura, massimo, minimo, chiusura e volume giornalieri (UTC), dall'exchange con il maggior volume di FRONG. Mostrati gli ultimi 365 giorni.

Rendimenti mensili FRONG

AnnoGenFebMarAprMagGiuLugAgoSetOttNovDicAnno intero
2026———————+117%+13%-52%-14%—+0%

Variazione dall'apertura del primo giorno alla chiusura dell'ultimo giorno di ogni mese (UTC); il mese corrente è parziale (contorno tratteggiato). “Anno intero” compone i mesi con dati. I risultati passati non garantiscono quelli futuri.

Scarica lo storico completo (CSV, si apre in Excel)

DataApriMassimoBassoChiudiVolumeCapitalizzazioneVariazione
04/11/2026$0,002174$0,002174$0,002020 $0,002049$8,99K$2,05M-5.75%
03/11/2026$0,002067$0,002232$0,002024 $0,002174$60,60K$2,17M+5.18%
02/11/2026$0,002340$0,002344$0,002029 $0,002067$57,50K$2,07M-11.67%
01/11/2026$0,002379$0,002424$0,002195 $0,002340$65,25K$2,34M-1.64%
31/10/2026$0,002089$0,002602$0,002052 $0,002379$62,47K$2,38M+13.88%
30/10/2026$0,002230$0,002266$0,001951 $0,002089$60,90K$2,09M-6.32%
29/10/2026$0,002644$0,002800$0,002176 $0,002230$64,00K$2,23M-15.66%
28/10/2026$0,002358$0,003034$0,002201 $0,002644$71,67K$2,64M+12.13%
27/10/2026$0,002179$0,002416$0,002090 $0,002358$54,49K$2,36M+8.21%
26/10/2026$0,002200$0,002386$0,001986 $0,002179$59,29K$2,18M-0.95%
25/10/2026$0,002638$0,002664$0,002145 $0,002200$68,67K$2,20M-16.60%
24/10/2026$0,002149$0,003036$0,002037 $0,002638$95,45K$2,64M+22.75%
23/10/2026$0,001817$0,002486$0,001703 $0,002149$76,45K—+18.27%
22/10/2026$0,001812$0,001920$0,001521 $0,001817$60,39K—+0.28%
21/10/2026$0,001958$0,002038$0,001798 $0,001812$62,52K—-7.46%
20/10/2026$0,002144$0,002206$0,001777 $0,001958$66,06K—-8.68%
19/10/2026$0,002427$0,002465$0,002011 $0,002144$64,36K—-11.66%
18/10/2026$0,002711$0,002711$0,002278 $0,002427$68,81K—-10.48%
17/10/2026$0,002948$0,003059$0,002655 $0,002711$58,79K—-8.04%
16/10/2026$0,003038$0,003193$0,002859 $0,002948$57,12K—-2.96%
15/10/2026$0,003389$0,003426$0,002758 $0,003038$60,74K—-10.36%
14/10/2026$0,002879$0,003547$0,002834 $0,003389$67,88K—+17.71%
13/10/2026$0,002744$0,002922$0,002388 $0,002879$64,29K—+4.92%
12/10/2026$0,003056$0,003253$0,002650 $0,002744$68,24K—-10.21%
11/10/2026$0,002894$0,003243$0,002870 $0,003056$59,70K—+5.60%
10/10/2026$0,003035$0,003517$0,002731 $0,002894$66,35K—-4.65%
09/10/2026$0,002721$0,003152$0,002662 $0,003035$65,91K—+11.54%
08/10/2026$0,003406$0,003438$0,002687 $0,002721$69,00K—-20.11%
07/10/2026$0,003889$0,003889$0,003133 $0,003406$80,03K—-12.42%
06/10/2026$0,003917$0,004164$0,003779 $0,003889$61,23K—-0.71%
05/10/2026$0,004153$0,004206$0,003592 $0,003917$67,34K—-5.68%
04/10/2026$0,004583$0,004736$0,003866 $0,004153$67,17K—-9.38%
03/10/2026$0,004999$0,005026$0,004536 $0,004583$56,01K—-8.32%
02/10/2026$0,004880$0,005069$0,004490 $0,004999$64,80K—+2.44%
01/10/2026$0,005006$0,005461$0,004677 $0,004880$59,17K—-2.52%
30/09/2026$0,005298$0,005804$0,004953 $0,005006$71,18K—-5.51%
29/09/2026$0,005117$0,005806$0,004313 $0,005298$83,58K—+3.54%
28/09/2026$0,004922$0,005593$0,004078 $0,005117$95,85K—+3.96%
27/09/2026$0,005114$0,005189$0,004821 $0,004922$70,59K—-3.75%
26/09/2026$0,005271$0,005422$0,004867 $0,005114$69,81K—-2.98%
25/09/2026$0,005217$0,005812$0,004855 $0,005271$80,19K—+1.04%
24/09/2026$0,005246$0,005529$0,004982 $0,005217$79,47K—-0.55%
23/09/2026$0,006037$0,007177$0,005081 $0,005246$88,64K—-13.10%
22/09/2026$0,005922$0,006142$0,005347 $0,006037$77,19K—+1.94%
21/09/2026$0,005812$0,006706$0,005581 $0,005922$76,72K—+1.89%
20/09/2026$0,006709$0,006718$0,005284 $0,005812$111,65K—-13.37%
19/09/2026$0,006579$0,007581$0,006512 $0,006709$83,81K—+1.98%
18/09/2026$0,006281$0,008185$0,005824 $0,006579$118,41K—+4.74%
17/09/2026$0,005773$0,007173$0,005430 $0,006281$115,06K—+8.80%
16/09/2026$0,006584$0,006644$0,004836 $0,005773$123,47K—-12.32%
15/09/2026$0,007760$0,008072$0,006329 $0,006584$89,40K—-15.15%
14/09/2026$0,006460$0,008669$0,006139 $0,007760$91,01K—+20.12%
13/09/2026$0,006810$0,008086$0,006360 $0,006460$125,64K—-5.14%
12/09/2026$0,007261$0,008066$0,006034 $0,006810$147,47K—-6.21%
11/09/2026$0,009409$0,009529$0,006476 $0,007261$248,61K—-22.83%
10/09/2026$0,003625$0,01700$0,003200 $0,009409$579,03K—+159.56%
09/09/2026$0,005047$0,006105$0,003321 $0,003625$138,61K—-28.18%
08/09/2026$0,005747$0,005824$0,004573 $0,005047$138,72K—-12.18%
07/09/2026$0,006473$0,006940$0,005252 $0,005747$118,69K—-11.22%
06/09/2026$0,008379$0,008470$0,005915 $0,006473$105,20K—-22.75%
05/09/2026$0,007676$0,008465$0,006304 $0,008379$123,67K—+9.16%
04/09/2026$0,01013$0,01155$0,006665 $0,007676$130,81K—-24.21%
03/09/2026$0,007959$0,01267$0,007848 $0,01013$157,22K—+27.25%
02/09/2026$0,005793$0,01417$0,005789 $0,007959$274,63K—+37.39%
01/09/2026$0,004444$0,008000$0,004388 $0,005793$194,03K—+30.36%
31/08/2026$0,005207$0,005954$0,004055 $0,004444$132,65K—-14.65%
30/08/2026$0,004937$0,007899$0,004751 $0,005207$220,49K—+5.47%
29/08/2026$0,003411$0,005500$0,003343 $0,004937$115,11K—+44.74%
28/08/2026$0,003787$0,003960$0,003223 $0,003411$85,61K—-9.93%
27/08/2026$0,004160$0,004550$0,003533 $0,003787$94,91K—-8.97%
26/08/2026$0,004790$0,006071$0,003427 $0,004160$171,86K—-13.15%
25/08/2026$0,003852$0,005756$0,003713 $0,004790$168,99K—+24.35%
24/08/2026$0,003955$0,004929$0,003576 $0,003852$135,42K—-2.60%
23/08/2026$0,003581$0,004423$0,002914 $0,003955$115,78K—+10.44%
22/08/2026$0,003578$0,003830$0,002700 $0,003581$133,35K—+0.08%
21/08/2026$0,003594$0,004196$0,003218 $0,003578$102,21K—-0.45%
20/08/2026$0,003273$0,003818$0,002828 $0,003594$110,78K—+9.81%
19/08/2026$0,002695$0,003693$0,002508 $0,003273$105,07K—+21.45%
18/08/2026$0,003606$0,003771$0,002526 $0,002695$112,45K—-25.26%
17/08/2026$0,004694$0,005084$0,003410 $0,003606$88,62K—-23.18%
16/08/2026$0,004678$0,005467$0,004498 $0,004694$91,24K—+0.34%
15/08/2026$0,004401$0,005401$0,004358 $0,004678$99,31K—+6.29%
14/08/2026$0,004739$0,005051$0,004014 $0,004401$104,12K—-7.13%
13/08/2026$0,005843$0,006472$0,004466 $0,004739$154,97K—-18.89%
12/08/2026$0,004633$0,008490$0,003562 $0,005843$286,38K—+26.12%
11/08/2026$0,006581$0,006740$0,003909 $0,004633$158,47K—-29.60%
10/08/2026$0,005746$0,007663$0,005291 $0,006581$126,79K—+14.53%
09/08/2026$0,005978$0,007200$0,005146 $0,005746$185,24K—-3.88%
08/08/2026$0,004853$0,006828$0,004533 $0,005978$183,61K—+23.18%
07/08/2026$0,006710$0,008355$0,004257 $0,004853$286,62K—-27.68%
06/08/2026$0,009530$0,009714$0,005179 $0,006710$476,70K—-29.59%
05/08/2026$0,007733$0,01772$0,006970 $0,009530$681,92K—+23.24%
04/08/2026$0,005096$0,009900$0,004153 $0,007733$297,33K—+51.75%
03/08/2026$0,002969$0,008557$0,002771 $0,005096$300,74K—+71.64%
02/08/2026$0,002957$0,003575$0,001970 $0,002969$103,88K—+0.41%
01/08/2026$0,002048$0,003294$0,001692 $0,002957$107,05K—+44.38%
31/07/2026$0,001000$0,005160$0,001000 $0,002048$82,12K—+104.80%

Capitalizzazione = prezzo di chiusura × offerta circolante di quel giorno; il sito registra l'offerta dal 02/10/2026, quindi i giorni precedenti sono vuoti.

Tutte le sezioni