CoinXview 포트폴리오App
KO
코인: 1,248거래소: 22시가총액: $2.68T +0.64%24h 거래량: $13.04B도미넌스: BTC 58.4% ETH 10.3%ETH 가스: 0.05 gwei공포와 탐욕: 59/100

Lịch sử giá FRONG

일별 시가·고가·저가·종가·거래량(UTC), FRONG 거래량이 가장 많은 거래소 기준. 최근 365일 표시.

월별 수익률 FRONG

연도1월2월3월4월5월6월7월8월9월10월11월12월연간
2026———————+117%+13%-52%+0.0%—+16%

매월 첫날 시가부터 마지막 날 종가까지의 변화(UTC); 이번 달은 오늘까지(점선). "연간"은 데이터가 있는 달의 복리 수익입니다. 과거 성과가 미래를 보장하지 않습니다.

전체 기록 다운로드 (CSV, Excel로 열기)

날짜시가고가저가종가거래량시가총액변동
2026. 11. 01.$0.002379$0.002423$0.002340 $0.002380$9.55K$2.38M+0.04%
2026. 10. 31.$0.002089$0.002602$0.002052 $0.002379$62.47K$2.38M+13.88%
2026. 10. 30.$0.002230$0.002266$0.001951 $0.002089$60.90K$2.09M-6.32%
2026. 10. 29.$0.002644$0.002800$0.002176 $0.002230$64.00K$2.23M-15.66%
2026. 10. 28.$0.002358$0.003034$0.002201 $0.002644$71.67K$2.64M+12.13%
2026. 10. 27.$0.002179$0.002416$0.002090 $0.002358$54.49K$2.36M+8.21%
2026. 10. 26.$0.002200$0.002386$0.001986 $0.002179$59.29K$2.18M-0.95%
2026. 10. 25.$0.002638$0.002664$0.002145 $0.002200$68.67K$2.20M-16.60%
2026. 10. 24.$0.002149$0.003036$0.002037 $0.002638$95.45K$2.64M+22.75%
2026. 10. 23.$0.001817$0.002486$0.001703 $0.002149$76.45K—+18.27%
2026. 10. 22.$0.001812$0.001920$0.001521 $0.001817$60.39K—+0.28%
2026. 10. 21.$0.001958$0.002038$0.001798 $0.001812$62.52K—-7.46%
2026. 10. 20.$0.002144$0.002206$0.001777 $0.001958$66.06K—-8.68%
2026. 10. 19.$0.002427$0.002465$0.002011 $0.002144$64.36K—-11.66%
2026. 10. 18.$0.002711$0.002711$0.002278 $0.002427$68.81K—-10.48%
2026. 10. 17.$0.002948$0.003059$0.002655 $0.002711$58.79K—-8.04%
2026. 10. 16.$0.003038$0.003193$0.002859 $0.002948$57.12K—-2.96%
2026. 10. 15.$0.003389$0.003426$0.002758 $0.003038$60.74K—-10.36%
2026. 10. 14.$0.002879$0.003547$0.002834 $0.003389$67.88K—+17.71%
2026. 10. 13.$0.002744$0.002922$0.002388 $0.002879$64.29K—+4.92%
2026. 10. 12.$0.003056$0.003253$0.002650 $0.002744$68.24K—-10.21%
2026. 10. 11.$0.002894$0.003243$0.002870 $0.003056$59.70K—+5.60%
2026. 10. 10.$0.003035$0.003517$0.002731 $0.002894$66.35K—-4.65%
2026. 10. 09.$0.002721$0.003152$0.002662 $0.003035$65.91K—+11.54%
2026. 10. 08.$0.003406$0.003438$0.002687 $0.002721$69.00K—-20.11%
2026. 10. 07.$0.003889$0.003889$0.003133 $0.003406$80.03K—-12.42%
2026. 10. 06.$0.003917$0.004164$0.003779 $0.003889$61.23K—-0.71%
2026. 10. 05.$0.004153$0.004206$0.003592 $0.003917$67.34K—-5.68%
2026. 10. 04.$0.004583$0.004736$0.003866 $0.004153$67.17K—-9.38%
2026. 10. 03.$0.004999$0.005026$0.004536 $0.004583$56.01K—-8.32%
2026. 10. 02.$0.004880$0.005069$0.004490 $0.004999$64.80K—+2.44%
2026. 10. 01.$0.005006$0.005461$0.004677 $0.004880$59.17K—-2.52%
2026. 09. 30.$0.005298$0.005804$0.004953 $0.005006$71.18K—-5.51%
2026. 09. 29.$0.005117$0.005806$0.004313 $0.005298$83.58K—+3.54%
2026. 09. 28.$0.004922$0.005593$0.004078 $0.005117$95.85K—+3.96%
2026. 09. 27.$0.005114$0.005189$0.004821 $0.004922$70.59K—-3.75%
2026. 09. 26.$0.005271$0.005422$0.004867 $0.005114$69.81K—-2.98%
2026. 09. 25.$0.005217$0.005812$0.004855 $0.005271$80.19K—+1.04%
2026. 09. 24.$0.005246$0.005529$0.004982 $0.005217$79.47K—-0.55%
2026. 09. 23.$0.006037$0.007177$0.005081 $0.005246$88.64K—-13.10%
2026. 09. 22.$0.005922$0.006142$0.005347 $0.006037$77.19K—+1.94%
2026. 09. 21.$0.005812$0.006706$0.005581 $0.005922$76.72K—+1.89%
2026. 09. 20.$0.006709$0.006718$0.005284 $0.005812$111.65K—-13.37%
2026. 09. 19.$0.006579$0.007581$0.006512 $0.006709$83.81K—+1.98%
2026. 09. 18.$0.006281$0.008185$0.005824 $0.006579$118.41K—+4.74%
2026. 09. 17.$0.005773$0.007173$0.005430 $0.006281$115.06K—+8.80%
2026. 09. 16.$0.006584$0.006644$0.004836 $0.005773$123.47K—-12.32%
2026. 09. 15.$0.007760$0.008072$0.006329 $0.006584$89.40K—-15.15%
2026. 09. 14.$0.006460$0.008669$0.006139 $0.007760$91.01K—+20.12%
2026. 09. 13.$0.006810$0.008086$0.006360 $0.006460$125.64K—-5.14%
2026. 09. 12.$0.007261$0.008066$0.006034 $0.006810$147.47K—-6.21%
2026. 09. 11.$0.009409$0.009529$0.006476 $0.007261$248.61K—-22.83%
2026. 09. 10.$0.003625$0.01700$0.003200 $0.009409$579.03K—+159.56%
2026. 09. 09.$0.005047$0.006105$0.003321 $0.003625$138.61K—-28.18%
2026. 09. 08.$0.005747$0.005824$0.004573 $0.005047$138.72K—-12.18%
2026. 09. 07.$0.006473$0.006940$0.005252 $0.005747$118.69K—-11.22%
2026. 09. 06.$0.008379$0.008470$0.005915 $0.006473$105.20K—-22.75%
2026. 09. 05.$0.007676$0.008465$0.006304 $0.008379$123.67K—+9.16%
2026. 09. 04.$0.01013$0.01155$0.006665 $0.007676$130.81K—-24.21%
2026. 09. 03.$0.007959$0.01267$0.007848 $0.01013$157.22K—+27.25%
2026. 09. 02.$0.005793$0.01417$0.005789 $0.007959$274.63K—+37.39%
2026. 09. 01.$0.004444$0.008000$0.004388 $0.005793$194.03K—+30.36%
2026. 08. 31.$0.005207$0.005954$0.004055 $0.004444$132.65K—-14.65%
2026. 08. 30.$0.004937$0.007899$0.004751 $0.005207$220.49K—+5.47%
2026. 08. 29.$0.003411$0.005500$0.003343 $0.004937$115.11K—+44.74%
2026. 08. 28.$0.003787$0.003960$0.003223 $0.003411$85.61K—-9.93%
2026. 08. 27.$0.004160$0.004550$0.003533 $0.003787$94.91K—-8.97%
2026. 08. 26.$0.004790$0.006071$0.003427 $0.004160$171.86K—-13.15%
2026. 08. 25.$0.003852$0.005756$0.003713 $0.004790$168.99K—+24.35%
2026. 08. 24.$0.003955$0.004929$0.003576 $0.003852$135.42K—-2.60%
2026. 08. 23.$0.003581$0.004423$0.002914 $0.003955$115.78K—+10.44%
2026. 08. 22.$0.003578$0.003830$0.002700 $0.003581$133.35K—+0.08%
2026. 08. 21.$0.003594$0.004196$0.003218 $0.003578$102.21K—-0.45%
2026. 08. 20.$0.003273$0.003818$0.002828 $0.003594$110.78K—+9.81%
2026. 08. 19.$0.002695$0.003693$0.002508 $0.003273$105.07K—+21.45%
2026. 08. 18.$0.003606$0.003771$0.002526 $0.002695$112.45K—-25.26%
2026. 08. 17.$0.004694$0.005084$0.003410 $0.003606$88.62K—-23.18%
2026. 08. 16.$0.004678$0.005467$0.004498 $0.004694$91.24K—+0.34%
2026. 08. 15.$0.004401$0.005401$0.004358 $0.004678$99.31K—+6.29%
2026. 08. 14.$0.004739$0.005051$0.004014 $0.004401$104.12K—-7.13%
2026. 08. 13.$0.005843$0.006472$0.004466 $0.004739$154.97K—-18.89%
2026. 08. 12.$0.004633$0.008490$0.003562 $0.005843$286.38K—+26.12%
2026. 08. 11.$0.006581$0.006740$0.003909 $0.004633$158.47K—-29.60%
2026. 08. 10.$0.005746$0.007663$0.005291 $0.006581$126.79K—+14.53%
2026. 08. 09.$0.005978$0.007200$0.005146 $0.005746$185.24K—-3.88%
2026. 08. 08.$0.004853$0.006828$0.004533 $0.005978$183.61K—+23.18%
2026. 08. 07.$0.006710$0.008355$0.004257 $0.004853$286.62K—-27.68%
2026. 08. 06.$0.009530$0.009714$0.005179 $0.006710$476.70K—-29.59%
2026. 08. 05.$0.007733$0.01772$0.006970 $0.009530$681.92K—+23.24%
2026. 08. 04.$0.005096$0.009900$0.004153 $0.007733$297.33K—+51.75%
2026. 08. 03.$0.002969$0.008557$0.002771 $0.005096$300.74K—+71.64%
2026. 08. 02.$0.002957$0.003575$0.001970 $0.002969$103.88K—+0.41%
2026. 08. 01.$0.002048$0.003294$0.001692 $0.002957$107.05K—+44.38%
2026. 07. 31.$0.001000$0.005160$0.001000 $0.002048$82.12K—+104.80%

시가총액 = 종가 × 해당일 유통량. 2026/10/02부터 기록하므로 이전 날짜는 비어 있습니다.

전체 메뉴