frm币今日最新价格 实时

$ 0.01725718 涨幅：+1.76%
更新时间：2024-10-06 01:20:13

24H最高/最低价格

H：¥0.4088 / $0.058253
L：¥0.3926 / $0.055944

2019年最高价格/最低价格

H：¥0.12 / $0.02 (2019-08-17)
L：¥0.02 / $0 (2019-10-26)

历史最高/最低价格

H：¥6.8 / $0.969562
L：¥0.0192 / $0.00273262

Ferrum Network交易平台推荐

欧易OKX 币安Binance
frm走势图加载中...
  • frm币历史价格表
  • frm币概况
2019年 2020年 2021年 2022年 2023年 2024年
时间 开盘价($) 最高价($) 最低价($) 收盘价($) 交易量($) 日涨幅
2019-12-30 0.00786408 0.0080086688 0.006322588 0.0070712673 32.84万 -10.08%
2019-12-29 0.008034934 0.008373722 0.007299675 0.00786408 35.6万 -2.13%
2019-12-28 0.0078175958 0.008374 0.0078175958 0.0080329055 36.24万 2.75%
2019-12-27 0.007612792 0.00874 0.0072732064 0.0078325675 31.58万 2.89%
2019-12-26 0.008234482 0.0085243558 0.007211336 0.0073684439 32.36万 -10.52%
2019-12-25 0.0086395892 0.0090748593 0.0071081622 0.0083000349 0 -3.93%
2019-12-24 0.0070297269 0.0092701399 0.006924184 0.0087025371 0 23.8%
2019-12-23 0.0070751745 0.0073663069 0.0066809071 0.0070342597 0 -0.58%
2019-12-22 0.0063642218 0.0074185902 0.0062941101 0.0070720341 0 11.12%
2019-12-21 0.006563536 0.0066474773 0.0059608285 0.0063538775 0 -3.19%
2019-12-20 0.0059636661 0.0073760421 0.0056971245 0.0065757974 0 10.26%
2019-12-19 0.0055563403 0.0059318454 0.0052746399 0.005920632 0 6.56%
2019-12-18 0.0061365841 0.0065934174 0.0053396232 0.0057529763 0 -6.25%
2019-12-17 0.0061707726 0.00733 0.0060295741 0.0061675259 0 -0.05%
2019-12-16 0.0064466743 0.006570871 0.0059114632 0.0061707726 0 -4.28%
2019-12-15 0.0060237831 0.0065272498 0.0060183051 0.0065078548 0 8.04%
2019-12-14 0.0063768186 0.0065116483 0.0059876896 0.0060381183 0 -5.31%
2019-12-13 0.0071112922 0.0072166078 0.0062129685 0.0064454698 0 -9.36%
2019-12-12 0.0071195738 0.0074578124 0.0061293166 0.0070846304 0 -0.49%
2019-12-11 0.0075388695 0.0077343674 0.0067938019 0.0071625138 0 -4.99%
2019-12-10 0.0080796481 0.0084530723 0.0069402878 0.0075417808 0 -6.66%
2019-12-09 0.0086104512 0.0089570995 0.0078545536 0.0082236458 0 -4.49%
2019-12-08 0.007720577 0.0090814329 0.0076182501 0.0087507602 0 13.34%
2019-12-07 0.0072103726 0.00786 0.0062563536 0.0076487216 0 6.08%
2019-12-06 0.0077307057 0.0084062578 0.0071993076 0.0073048272 0 -5.51%
2019-12-05 0.0056465945 0.0084857835 0.0056269365 0.0078585255 0 39.17%
2019-12-04 0.0056246043 0.005791815 0.005201258 0.0056241176 0 -0.01%
2019-12-03 0.0059584261 0.0060308914 0.00486511 0.0056153783 0 -5.76%
2019-12-02 0.0056791943 0.0064886683 0.0056709365 0.0059564057 0 4.88%
2019-12-01 0.005333455 0.0059037142 0.0047917607 0.0057355993 0 7.54%
2019-11-30 0.00516628 0.0059461866 0.0049838988 0.0052610786 0 1.83%
2019-11-29 0.0050987468 0.0052645685 0.0045793834 0.0051675028 0 1.35%
2019-11-28 0.0057014489 0.005793538 0.00461804 0.0051110066 0 -10.36%
2019-11-27 0.0062316339 0.0065894906 0.005633024 0.0057189038 0 -8.23%
2019-11-26 0.0060234738 0.0068088348 0.005468267 0.0061734464 0 2.49%
2019-11-25 0.0072960381 0.0076710763 0.0058652304 0.0059736378 0 -18.12%
2019-11-24 0.0071392813 0.0087476836 0.0068013655 0.0073679007 0 3.2%
2019-11-23 0.0076502963 0.0094817144 0.006914137 0.0071455042 0 -6.6%
2019-11-22 0.0090297923 0.0094726316 0.007258798 0.0077376052 0 -14.31%
2019-11-21 0.0075961529 0.0097711941 0.0070887586 0.0090685437 0 19.38%
2019-11-20 0.0056954592 0.0079116402 0.0056954592 0.0074377001 0 30.59%
2019-11-19 0.0056522908 0.006396 0.0055265494 0.0057008765 0 0.86%
2019-11-18 0.0053933433 0.006428 0.0052933498 0.0056377491 0 4.53%
2019-11-17 0.0048554892 0.005496936 0.0046033937 0.0053924722 0 11.06%
2019-11-16 0.0051991429 0.005614 0.0044162115 0.004742774 0 -8.78%
2019-11-15 0.0053291644 0.006112 0.0039747496 0.0051996147 0 -2.43%
2019-11-14 0.0056540698 0.006104 0.0050283516 0.0054196732 0 -4.15%
2019-11-13 0.0054857408 0.006133 0.0053866109 0.0056985409 0 3.88%
2019-11-12 0.0057394868 0.0058524571 0.0050167605 0.0054685652 0 -4.72%
2019-11-11 0.0056775208 0.005858859 0.0055035028 0.0057353748 0 1.02%
2019-11-10 0.0055616848 0.0059671983 0.0051906294 0.005635116 0 1.32%
2019-11-09 0.006000377 0.0060924022 0.0046726954 0.0055648268 0 -7.26%
2019-11-08 0.0048705884 0.0061368035 0.0047174888 0.0058371388 0 19.84%
2019-11-07 0.0047099553 0.005680618 0.0043917632 0.0047352098 0 0.54%
2019-11-06 0.0057259396 0.0060596372 0.0041460368 0.0047313121 0 -17.37%
2019-11-05 0.0047456351 0.005878314 0.0046929158 0.0057474054 0 21.11%
2019-11-04 0.0048742848 0.005247788 0.0045807656 0.0048236145 0 -1.04%
2019-11-03 0.0046057217 0.0052828605 0.003988944 0.00508276 0 10.36%
2019-11-02 0.0032650229 0.004569768 0.004569768 0.004569768 0 39.96%
2019-11-01 0.00328114 0.0034777856 0.0031926914 0.0032531636 0 -0.85%
2019-10-31 0.0035071448 0.003621215 0.003178409 0.00328114 0 -6.44%
2019-10-30 0.0034765672 0.0036771236 0.0031922976 0.00349687 0 0.58%
2019-10-29 0.0034090944 0.003486712 0.00323768 0.0034778984 0 2.02%
2019-10-28 0.00325769 0.0034612394 0.0030532448 0.003403413 0 4.47%
2019-10-27 0.0032488014 0.003475193 0.0030388656 0.0032694093 0 0.63%
2019-10-26 0.0028672968 0.003137102 0.0027329828 0.003137102 0 9.41%
2019-10-25 0.0028243763 0.0031353577 0.002804829 0.0028666672 0 1.5%
2019-10-24 0.0032644476 0.003380741 0.0028144306 0.0028359062 0 -13.13%
2019-10-23 0.003167858 0.0033916528 0.0031639955 0.0032883248 0 3.8%
2019-10-22 0.0030275605 0.0032711661 0.0030081382 0.00317468 0 4.86%
2019-10-21 0.003242678 0.0032542752 0.0029436704 0.003012 0 -7.11%
2019-10-20 0.0031046767 0.0032439557 0.0029468957 0.0032297863 0 4.03%
2019-10-19 0.00296656 0.0033245536 0.0029507972 0.0030878828 0 4.09%
2019-10-18 0.003030113 0.003190652 0.002865878 0.003049501 0 0.64%
2019-10-17 0.0032042736 0.003419513 0.0029804424 0.0030377072 0 -5.2%
2019-10-16 0.003105932 0.003568289 0.0029758578 0.0032078216 0 3.28%
2019-10-15 0.003332468 0.0033468504 0.00299224 0.0031598666 0 -5.18%
2019-10-14 0.003247968 0.003403121 0.0031437844 0.003331752 0 2.58%
2019-10-13 0.003188 0.003360049 0.0031667944 0.0032689608 0 2.54%
2019-10-12 0.0033819102 0.0034883632 0.0031526076 0.003183972 0 -5.85%
2019-10-11 0.0034898736 0.0037426646 0.0032743755 0.003398 0 -2.63%
2019-10-10 0.0034727208 0.0040446464 0.003163122 0.0034908335 0 0.52%
2019-10-09 0.0032790689 0.0035083872 0.0032680924 0.003470811 0 5.85%
2019-10-08 0.0036311425 0.0036312998 0.0032319396 0.003294129 0 -9.28%
2019-10-07 0.0037378785 0.0038004946 0.0035386398 0.0036337432 0 -2.79%
2019-10-06 0.0040043366 0.0040047497 0.0037175304 0.0037378785 0 -6.65%
2019-10-05 0.0039989683 0.004824 0.0037612489 0.004005598 0 0.17%
2019-10-04 0.0038191125 0.0041108475 0.0037802428 0.0039981241 0 4.69%
2019-10-03 0.0040800928 0.0042783542 0.0038193029 0.0038257882 0 -6.23%
2019-10-02 0.0042615372 0.0046085324 0.0039270636 0.0040952714 0 -3.9%
2019-10-01 0.0045738652 0.0048543399 0.0041270259 0.0042458512 0 -7.17%
2019-09-30 0.0044799353 0.0049583681 0.0044799353 0.0045810689 0 2.26%
2019-09-29 0.0045074016 0.0060533662 0.0044725 0.0044876254 0 -0.44%
2019-09-28 0.0039253509 0.0045524149 0.0035850497 0.004520379 0 15.16%
2019-09-27 0.0045336831 0.004698549 0.0038260105 0.0039008917 0 -13.96%
2019-09-26 0.0049974836 0.0051080355 0.0035153682 0.0044808599 0 -10.34%
2019-09-25 0.0055336679 0.0060725864 0.0045330525 0.0049486758 0 -10.57%
2019-09-24 0.0068119744 0.006984305 0.0051780814 0.0055297349 0 -18.82%
2019-09-23 0.0067770005 0.0070399692 0.006546875 0.0068425421 0 0.97%
2019-09-22 0.0073489836 0.0073574343 0.0067605395 0.006838659 0 -6.94%
2019-09-21 0.0080427872 0.008124854 0.0070985852 0.0073692944 0 -8.37%
2019-09-20 0.0067106681 0.00793356 0.0065994132 0.00793356 0 18.22%
2019-09-19 0.00765452 0.007687928 0.0064043369 0.0075236232 0 -1.71%
2019-09-18 0.0072444715 0.0079676316 0.00714172 0.00765452 0 5.66%
2019-09-17 0.0070978908 0.0076390956 0.0070057116 0.0072555697 0 2.22%
2019-09-16 0.0062114896 0.0070847698 0.0059815964 0.0070840284 0 14.05%
2019-09-15 0.006391 0.006420205 0.006062184 0.0062630798 0 -2%
2019-09-14 0.0064867004 0.0065660552 0.0062106664 0.0063643904 0 -1.89%
2019-09-13 0.0064633792 0.0067002226 0.0061851816 0.006510116 0 0.72%
2019-09-12 0.0063607688 0.007 0.0061401448 0.0064771855 0 1.83%
2019-09-11 0.006462777 0.0069323285 0.0061988032 0.0063561017 0 -1.65%
2019-09-10 0.006343792 0.006950772 0.0061978856 0.006493606 0 2.36%
2019-09-09 0.0058997544 0.0067514377 0.0058783976 0.0063126494 0 7%
2019-09-08 0.0062863058 0.0077472604 0.0052596196 0.005940028 0 -5.51%
2019-09-07 0.0064665312 0.006655161 0.0055365808 0.0062234695 0 -3.76%
2019-09-06 0.0072861795 0.0094840317 0.006395074 0.0064963992 0 -10.84%
2019-09-05 0.007442166 0.0081268101 0.006989883 0.0072545055 0 -2.52%
2019-09-04 0.007898086 0.0095873798 0.0072458962 0.0074741989 0 -5.37%
2019-09-03 0.0078858685 0.0080711695 0.0073499539 0.0078539891 0 -0.4%
2019-09-02 0.007336145 0.010834353 0.0073108949 0.007900588 0 7.69%
2019-09-01 0.0078290849 0.008503286 0.0071992704 0.0073422764 0 -6.22%
2019-08-31 0.008308344 0.0083710332 0.0072950051 0.0079011661 0 -4.9%
2019-08-30 0.0095800383 0.0096774391 0.0072569584 0.008308344 0 -13.27%
2019-08-29 0.009107028 0.0109330152 0.0071865275 0.0095800383 0 5.19%
2019-08-28 0.0111546744 0.0117151916 0.009042248 0.009107028 0 -18.36%
2019-08-27 0.013110543 0.0136102502 0.0109186976 0.0111546744 0 -14.92%
2019-08-26 0.0123950584 0.0131888956 0.0113825539 0.013110543 0 5.77%
2019-08-25 0.01253527 0.0131001001 0.011993693 0.0123950584 0 -1.12%
2019-08-24 0.0133783473 0.0150435345 0.0122844298 0.01253527 0 -6.3%
2019-08-23 0.0120317036 0.0152170776 0.0115591744 0.0133783473 0 11.19%
2019-08-22 0.0138971728 0.0140232968 0.0114489252 0.0120317036 0 -13.42%
2019-08-21 0.0148138643 0.0158190142 0.013565111 0.0138971728 0 -6.19%
2019-08-20 0.016075023 0.0165242446 0.0145834876 0.0148138643 0 -7.85%
2019-08-19 0.0151013222 0.016397363 0.0138809088 0.016075023 0 6.45%
2019-08-18 0.01695155 0.016975333 0.0150471404 0.0151013222 0 -10.91%
2019-08-17 0 0.017431682 0.016248432 0.01695155 0 --

回顶部