CoinXview PortfolioApp
NL
Coin: 1.248Beurzen: 22Marktkapitalisatie: $2,68T +0,27%Vol 24u: $13,83BDominantie: BTC 58,4% ETH 10,3%ETH-gas: 0,05 gweiAngst & hebzucht: 57/100

Lịch sử giá FRONG

Dagelijkse open, hoog, laag, sluit en volume (UTC), van de beurs met het meeste volume in FRONG. Toont de laatste 365 dagen.

Maandelijkse rendementen FRONG

JaarjanfebmrtaprmeijunjulaugsepoktnovdecVolledig jaar
2026———————+117%+13%-52%+0,0%—+16%

Verandering van de opening van de eerste dag tot de slotkoers van de laatste dag van elke maand (UTC); de huidige maand is tot nu toe (stippelrand). "Volledig jaar" stapelt de maanden met data samengesteld op. Resultaten uit het verleden bieden geen garantie voor de toekomst.

Volledige geschiedenis downloaden (CSV, opent in Excel)

DatumOpenHoogLaagSluitVolumeMarktkapitalisatieVerandering
01-11-2026$0,002379$0,002423$0,002340 $0,002380$9,55K$2,38M+0.04%
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%

Marktkapitalisatie = slotkoers × circulerend aanbod van die dag; we leggen het aanbod vast sinds 02/10/2026, dus eerdere dagen zijn leeg.

Alle secties