FREQUENCY CHAIN Historical Data

FREC Page 3
Download
Date Close Price change Market cap Trading volume
Nov 17, 2022 $ 0.879
-1.76%
$ 197.7 million $ 5,833
Nov 16, 2022 $ 0.893
-4.79%
$ 201 million $ 5,806
Nov 15, 2022 $ 0.939
+3.12%
$ 211.2 million $ 8,930
Nov 14, 2022 $ 0.911
+2.97%
$ 205.05 million $ 16,907
Nov 13, 2022 $ 0.877
-6.12%
$ 197.46 million $ 9,340
Nov 12, 2022 $ 0.934
-10.49%
$ 210.12 million $ 12,631
Nov 11, 2022 $ 1.04
-7.00%
$ 234.02 million $ 26,105
Nov 10, 2022 $ 1.12
+38.24%
$ 251.43 million $ 44,196
Nov 9, 2022 $ 0.804
-22.61%
$ 180.98 million $ 32,739
Nov 8, 2022 $ 1.04
-16.05%
$ 234.29 million $ 33,193
Nov 7, 2022 $ 1.23
+8.00%
$ 277.91 million $ 13,409
Nov 6, 2022 $ 1.14
-2.65%
$ 257.63 million $ 6,464
Nov 5, 2022 $ 1.18
+0.72%
$ 264.64 million $ 11,112
Nov 4, 2022 $ 1.17
+23.24%
$ 262.64 million $ 17,871
Nov 3, 2022 $ 0.948
+9.54%
$ 213.28 million $ 9,033
Nov 2, 2022 $ 0.865
-1.63%
$ 194.59 million $ 4,884
Nov 1, 2022 $ 0.879
-1.08%
$ 197.7 million $ 2,574
Oct 31, 2022 $ 0.887
-1.82%
$ 199.51 million $ 2,286
Oct 30, 2022 $ 0.902
-3.21%
$ 203.01 million $ 2,152
Oct 29, 2022 $ 0.933
-0.48%
$ 209.86 million $ 2,350
Oct 28, 2022 $ 0.935
+2.09%
$ 210.39 million $ 5,872
Oct 27, 2022 $ 0.923
-3.40%
$ 207.66 million $ 4,231
Oct 26, 2022 $ 0.945
+3.35%
$ 212.56 million $ 4,257
Oct 25, 2022 $ 0.919
+5.63%
$ 206.87 million $ 8,212
Oct 24, 2022 $ 0.871
-2.88%
$ 195.95 million $ 3,124
Oct 23, 2022 $ 0.896
+7.70%
$ 201.65 million $ 2,584
Oct 22, 2022 $ 0.827
-0.01%
$ 186.21 million $ 2,135
Oct 21, 2022 $ 0.828
+2.58%
$ 186.35 million $ 5,950
Oct 20, 2022 $ 0.808
-4.00%
$ 181.84 million $ 5,253
Oct 19, 2022 $ 0.845
-2.23%
$ 190.11 million $ 4,601
Oct 18, 2022 $ 0.864
+2.70%
$ 194.34 million $ 4,322
Oct 17, 2022 $ 0.841
+5.20%
$ 189.29 million $ 4,091
Oct 16, 2022 $ 0.799
+1.72%
$ 179.88 million $ 733
Oct 15, 2022 $ 0.789
+0.00%
$ 177.57 million $ 738
Oct 14, 2022 $ 0.789
+2.06%
$ 177.45 million $ 2,725
Oct 13, 2022 $ 0.772
-2.24%
$ 173.66 million $ 147
Oct 12, 2022 $ 0.78
-0.96%
$ 175.62 million $ 1,307
Oct 11, 2022 $ 0.787
-3.50%
$ 177.21 million $ 3,020
Oct 10, 2022 $ 0.817
-0.58%
$ 183.92 million $ 27,852
Oct 9, 2022 $ 0.822
+1.08%
$ 184.93 million $ 682
Oct 8, 2022 $ 0.813
-2.13%
$ 182.95 million $ 944
Oct 7, 2022 $ 0.831
-0.28%
$ 186.95 million $ 7,530
Oct 6, 2022 $ 0.833
-2.31%
$ 187.51 million $ 2,462
Oct 5, 2022 $ 0.853
+2.21%
$ 192.06 million $ 2,162
Oct 4, 2022 $ 0.837
+3.90%
$ 188.28 million $ 1,896
Oct 3, 2022 $ 0.806
+5.01%
$ 181.38 million $ 193
Oct 2, 2022 $ 0.768
+0.38%
$ 172.84 million $ 652
Oct 1, 2022 $ 0.765
-1.65%
$ 172.2 million $ 571
Sep 30, 2022 $ 0.779
+1.98%
$ 175.23 million $ 4,996
Sep 29, 2022 $ 0.763
+1.66%
$ 171.79 million $ 393