PFR
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-05-21 | $0.0004440 | $0.0003900 | $0.0003900 | $0.0003900 |
2021-05-22 | $0.0003900 | $0.0003680 | $0.0003680 | $0.0003680 |
2021-05-23 | $0.0003680 | $0.0003360 | $0.0003360 | $0.0003360 |
2021-05-24 | $0.0003360 | $0.0004240 | $0.0004240 | $0.0004240 |
2021-05-25 | $0.0004240 | $0.0004330 | $0.0004330 | $0.0004330 |
2021-05-26 | $0.0004330 | $0.0004600 | $0.0004600 | $0.0004600 |
2021-05-27 | $0.0004620 | $0.0004390 | $0.0004390 | $0.0004390 |
2021-05-28 | $0.0004390 | $0.0003860 | $0.0003860 | $0.0003860 |
2021-05-29 | $0.0003860 | $0.0003650 | $0.0003650 | $0.0003650 |
2021-05-30 | $0.0003650 | $0.0003620 | $0.0003650 | $0.0003610 |
2021-06-01 | $0.0004330 | $0.0004220 | $0.0004220 | $0.0004220 |
2021-06-02 | $0.0004220 | $0.0004350 | $0.0004350 | $0.0004350 |
2021-06-03 | $0.0004330 | $0.0004570 | $0.0004570 | $0.0004570 |
2021-06-04 | $0.0004570 | $0.0004560 | $0.0004580 | $0.0004560 |
2021-06-05 | $0.0004310 | $0.0004210 | $0.0004210 | $0.0004210 |
2021-06-06 | $0.0004210 | $0.0004340 | $0.0004340 | $0.0004340 |
2021-06-07 | $0.0004340 | $0.0004360 | $0.0004370 | $0.0004340 |
2021-06-08 | $0.0004150 | $0.0004020 | $0.0004020 | $0.0004020 |
2021-06-09 | $0.0004020 | $0.0004180 | $0.0004180 | $0.0004180 |
2021-06-10 | $0.0004180 | $0.0003960 | $0.0003960 | $0.0003960 |
2021-06-11 | $0.0003950 | $0.0003770 | $0.0003770 | $0.0003770 |
2021-06-12 | $0.0003770 | $0.0003790 | $0.0003790 | $0.0003790 |
2021-06-13 | $0.0003790 | $0.0004020 | $0.0004020 | $0.0004020 |
2021-06-14 | $0.0004020 | $0.0004130 | $0.0004130 | $0.0004130 |
2021-06-15 | $0.0004130 | $0.0004830 | $0.0004830 | $0.0004070 |
2021-06-16 | $0.0004830 | $0.0004500 | $0.0004500 | $0.0004500 |
2021-06-17 | $0.0004500 | $0.0004980 | $0.0004980 | $0.0004510 |
2021-06-18 | $0.0004980 | $0.0004690 | $0.0004690 | $0.0004690 |
2021-06-19 | $0.0004690 | $0.0004550 | $0.0004550 | $0.0004550 |
2021-06-20 | $0.0004550 | $0.0004710 | $0.0004710 | $0.0004710 |
2021-06-21 | $0.0004710 | $0.0003960 | $0.0003960 | $0.0003960 |
2021-06-22 | $0.0003960 | $0.0003950 | $0.0003950 | $0.0003950 |
2021-06-23 | $0.0003950 | $0.0004130 | $0.0004130 | $0.0004130 |
2021-06-24 | $0.0004130 | $0.0004170 | $0.0004170 | $0.0004170 |
2021-06-25 | $0.0004180 | $0.0003800 | $0.0003800 | $0.0003800 |
2021-06-26 | $0.0003800 | $0.0003840 | $0.0003840 | $0.0003840 |
2021-06-27 | $0.0003840 | $0.0004160 | $0.0004160 | $0.0004160 |
2021-06-28 | $0.0004160 | $0.0004380 | $0.0004380 | $0.0004380 |
2021-06-29 | $0.0004380 | $0.0003030 | $0.0004550 | $0.0003030 |
2021-06-30 | $0.0003030 | $0.0003190 | $0.0003190 | $0.0003190 |
2021-07-01 | $0.0003190 | $0.0002950 | $0.0002950 | $0.0002950 |
2021-07-02 | $0.0002950 | $0.0003020 | $0.0003020 | $0.0003020 |
2021-07-03 | $0.0003020 | $0.0003120 | $0.0003120 | $0.0003120 |
2021-07-04 | $0.0003120 | $0.0003120 | $0.0003120 | $0.0003110 |
2021-07-06 | $0.0003080 | $0.0003250 | $0.0003250 | $0.0003250 |
2021-07-07 | $0.0003250 | $0.0003240 | $0.0003250 | $0.0003240 |
2021-07-08 | $0.0003240 | $0.0002960 | $0.0002960 | $0.0002960 |
2021-07-09 | $0.0002960 | $0.0003000 | $0.0003000 | $0.0003000 |
2021-07-10 | $0.0003000 | $0.0003010 | $0.0003010 | $0.0003000 |
2021-07-11 | $0.0004010 | $0.0004070 | $0.0004070 | $0.0004070 |
2021-07-12 | $0.0004070 | $0.0003860 | $0.0003860 | $0.0003860 |
2021-07-13 | $0.0003860 | $0.0003850 | $0.0003860 | $0.0003850 |
2021-07-15 | $0.0003790 | $0.0003640 | $0.0003640 | $0.0003640 |
2021-07-16 | $0.0003640 | $0.0003570 | $0.0003570 | $0.0003570 |
2021-07-17 | $0.0003570 | $0.0003610 | $0.0003610 | $0.0003610 |
2021-07-18 | $0.0003610 | $0.0003600 | $0.0003600 | $0.0003600 |
2021-07-19 | $0.0003600 | $0.0004550 | $0.0004550 | $0.0003460 |
2021-07-20 | $0.0004550 | $0.0004470 | $0.0004470 | $0.0004470 |
2021-07-21 | $0.0004470 | $0.0004990 | $0.0004990 | $0.0004990 |
2021-07-22 | $0.0004990 | $0.0004960 | $0.0004990 | $0.0004960 |
2021-07-23 | $0.0005060 | $0.0005310 | $0.0005310 | $0.0005310 |
2021-07-24 | $0.0005310 | $0.0005290 | $0.0005330 | $0.0005280 |
2021-07-26 | $0.0005490 | $0.0005570 | $0.0005570 | $0.0005570 |
2021-07-27 | $0.0005570 | $0.0004140 | $0.0005760 | $0.0004140 |
2021-07-28 | $0.0004140 | $0.0004140 | $0.0016110 | $0.0004140 |
2021-07-29 | $0.0004140 | $0.0004130 | $0.0004140 | $0.0004120 |
2021-07-30 | $0.0005000 | $0.0005440 | $0.0005440 | $0.0004450 |
2021-07-31 | $0.0005440 | $0.0005400 | $0.0005440 | $0.0005400 |
2021-08-01 | $0.0005570 | $0.0004630 | $0.0005660 | $0.0004630 |
2021-08-02 | $0.0004630 | $0.0004600 | $0.0004630 | $0.0004590 |
2021-08-04 | $0.0004520 | $0.0004910 | $0.0004910 | $0.0004910 |
2021-08-05 | $0.0004910 | $0.0005090 | $0.0005090 | $0.0005090 |
2021-08-06 | $0.0005090 | $0.0005110 | $0.0005110 | $0.0005080 |
2021-12-12 | $0.0006130 | $0.0006200 | $0.0006200 | $0.0006200 |
2021-12-13 | $0.0006200 | $0.0006210 | $0.0006210 | $0.0006190 |
2021-12-14 | $0.0005680 | $0.0005800 | $0.0005800 | $0.0005800 |
2021-12-15 | $0.0005800 | $0.0005790 | $0.0005800 | $0.0005780 |
2021-12-18 | $0.0005820 | $0.0005940 | $0.0005940 | $0.0005940 |
2021-12-19 | $0.0005940 | $0.0005880 | $0.0005880 | $0.0005880 |
2021-12-20 | $0.0005880 | $0.0005870 | $0.0005890 | $0.0005860 |
2021-12-21 | $0.0005920 | $0.0006030 | $0.0006030 | $0.0006030 |
2021-12-22 | $0.0006030 | $0.0006040 | $0.0006040 | $0.0006020 |
2021-12-23 | $0.0005970 | $0.0006160 | $0.0006160 | $0.0006160 |
2021-12-24 | $0.0006170 | $0.0006070 | $0.0006070 | $0.0006070 |
2021-12-25 | $0.0006070 | $0.0006160 | $0.0006160 | $0.0006160 |
2021-12-26 | $0.0006160 | $0.0006130 | $0.0006160 | $0.0006130 |
2021-12-27 | $0.0006100 | $0.0006060 | $0.0006060 | $0.0006060 |
2021-12-28 | $0.0006060 | $0.0006040 | $0.0006060 | $0.0006040 |
2021-12-30 | $0.0005440 | $0.0005560 | $0.0005560 | $0.0005560 |
2021-12-31 | $0.0005560 | $0.0005580 | $0.0005590 | $0.0005560 |
2022-01-03 | $0.0005750 | $0.0005650 | $0.0005650 | $0.0005650 |
2022-01-04 | $0.0005650 | $0.0005650 | $0.0005660 | $0.0005650 |
2022-01-08 | $0.0004800 | $0.0004620 | $0.0004620 | $0.0004620 |
2022-01-09 | $0.0004620 | $0.0004600 | $0.0004620 | $0.0004600 |
2022-01-14 | $0.0019130 | $0.0019530 | $0.0019530 | $0.0019530 |
2022-01-15 | $0.0019530 | $0.0019570 | $0.0019630 | $0.0019530 |
2022-01-16 | $0.0019640 | $0.0019760 | $0.0019760 | $0.0019760 |
2022-01-17 | $0.0019760 | $0.0019800 | $0.0019810 | $0.0019760 |
2022-01-21 | $0.0017710 | $0.0015080 | $0.0015080 | $0.0015080 |
2022-01-22 | $0.0015160 | $0.0014230 | $0.0014230 | $0.0014230 |
2022-01-23 | $0.0014230 | $0.0014990 | $0.0014990 | $0.0014990 |
2022-01-24 | $0.0015000 | $0.0014410 | $0.0014410 | $0.0014410 |
2022-01-25 | $0.0014410 | $0.0014370 | $0.0014420 | $0.0014340 |
2022-01-26 | $0.0014510 | $0.0014540 | $0.0014540 | $0.0014540 |
2022-01-27 | $0.0014540 | $0.0014530 | $0.0014540 | $0.0014460 |
2022-01-28 | $0.0014310 | $0.0015030 | $0.0015030 | $0.0015030 |
2022-01-29 | $0.0015030 | $0.0015070 | $0.0015070 | $0.0015000 |
2022-01-30 | $0.0015360 | $0.0015360 | $0.0015360 | $0.0015360 |
2022-01-31 | $0.0015360 | $0.0015370 | $0.0015390 | $0.0015360 |
2022-02-01 | $0.0015870 | $0.0016460 | $0.0016460 | $0.0016460 |
2022-02-02 | $0.0016460 | $0.0016480 | $0.0016500 | $0.0016460 |
2022-02-03 | $0.0015820 | $0.0015910 | $0.0015910 | $0.0015910 |
2022-02-04 | $0.0015910 | $0.0015880 | $0.0015920 | $0.0015850 |
2022-02-05 | $0.0017680 | $0.0017790 | $0.0017790 | $0.0017790 |
2022-02-06 | $0.0017790 | $0.0018040 | $0.0018040 | $0.0018040 |
2022-02-07 | $0.0018040 | $0.0018010 | $0.0018080 | $0.0017980 |
2022-02-13 | $0.0017220 | $0.0016950 | $0.0016950 | $0.0016950 |
2022-02-14 | $0.0016950 | $0.0017290 | $0.0017290 | $0.0017290 |
2022-02-15 | $0.0017290 | $0.0017320 | $0.0017320 | $0.0017290 |
2022-02-19 | $0.0016410 | $0.0016310 | $0.0016310 | $0.0016310 |
2022-02-20 | $0.0016310 | $0.0015490 | $0.0015490 | $0.0015490 |
2022-02-21 | $0.0015490 | $0.0015410 | $0.0015490 | $0.0015390 |
2022-02-23 | $0.0015570 | $0.0015230 | $0.0015230 | $0.0015230 |
2022-02-24 | $0.0015230 | $0.0015310 | $0.0015310 | $0.0015310 |
2022-02-25 | $0.0015310 | $0.0015310 | $0.0015360 | $0.0015290 |
2022-02-27 | $0.0016400 | $0.0015440 | $0.0015440 | $0.0015440 |
2022-02-28 | $0.0015440 | $0.0015360 | $0.0015460 | $0.0015360 |
2022-03-01 | $0.0017230 | $0.0017560 | $0.0017560 | $0.0017560 |
2022-03-02 | $0.0017560 | $0.0017540 | $0.0017570 | $0.0017490 |
2022-03-04 | $0.0016720 | $0.0015440 | $0.0015440 | $0.0015440 |
2022-03-05 | $0.0015470 | $0.0015730 | $0.0015730 | $0.0015730 |
2022-03-06 | $0.0015730 | $0.0015730 | $0.0015730 | $0.0015710 |
2022-03-07 | $0.0015060 | $0.0014730 | $0.0014730 | $0.0014730 |
2022-03-08 | $0.0014730 | $0.0014700 | $0.0014740 | $0.0014670 |
2022-03-09 | $0.0015220 | $0.0016120 | $0.0016120 | $0.0016120 |
2022-03-10 | $0.0016120 | $0.0015390 | $0.0015390 | $0.0015390 |
2022-03-11 | $0.0015390 | $0.0015090 | $0.0015090 | $0.0015090 |
2022-03-12 | $0.0015090 | $0.0015160 | $0.0015160 | $0.0015160 |
2022-03-13 | $0.0015160 | $0.0014850 | $0.0014850 | $0.0014850 |
2022-03-14 | $0.0014850 | $0.0015290 | $0.0015290 | $0.0015290 |
2022-03-15 | $0.0015290 | $0.0015460 | $0.0015460 | $0.0015460 |
2022-03-16 | $0.0015460 | $0.0016360 | $0.0016360 | $0.0016360 |
2022-03-17 | $0.0016370 | $0.0016620 | $0.0016620 | $0.0016620 |
2022-03-18 | $0.0016610 | $0.0017350 | $0.0017350 | $0.0017350 |
2022-03-19 | $0.0017350 | $0.0017420 | $0.0017420 | $0.0017420 |
2022-03-20 | $0.0017420 | $0.0016880 | $0.0016880 | $0.0016880 |
2022-03-21 | $0.0016880 | $0.0016870 | $0.0016880 | $0.0016870 |
2022-03-25 | $0.0018370 | $0.0018310 | $0.0018310 | $0.0018310 |
2022-03-26 | $0.0018310 | $0.0018560 | $0.0018560 | $0.0018560 |
2022-03-27 | $0.0018560 | $0.0019450 | $0.0019450 | $0.0019450 |
2022-03-28 | $0.0019450 | $0.0019440 | $0.0019450 | $0.0019410 |
2022-03-29 | $0.0019670 | $0.0020090 | $0.0020090 | $0.0020090 |
2022-03-30 | $0.0020080 | $0.0019970 | $0.0019970 | $0.0019970 |
2022-03-31 | $0.0019970 | $0.0019370 | $0.0019370 | $0.0019370 |
2022-04-01 | $0.0019370 | $0.0019330 | $0.0019390 | $0.0019320 |
2022-04-04 | $0.0020780 | $0.0020770 | $0.0020770 | $0.0020770 |
2022-04-05 | $0.0020770 | $0.0020100 | $0.0020100 | $0.0020100 |
2022-04-06 | $0.0020100 | $0.0018700 | $0.0018700 | $0.0018700 |
2022-04-07 | $0.0018700 | $0.0018710 | $0.0018740 | $0.0018660 |
2022-04-08 | $0.0019050 | $0.0018840 | $0.0018840 | $0.0018840 |
2022-04-09 | $0.0018840 | $0.0019230 | $0.0019230 | $0.0019230 |
2022-04-10 | $0.0019230 | $0.0018900 | $0.0018900 | $0.0018900 |
2022-04-11 | $0.0018900 | $0.0017580 | $0.0017580 | $0.0017580 |
2022-04-12 | $0.0017580 | $0.0017900 | $0.0017900 | $0.0017900 |
2022-04-13 | $0.0017870 | $0.0018400 | $0.0018400 | $0.0018400 |
2022-04-14 | $0.0018400 | $0.0018370 | $0.0018410 | $0.0018360 |
2022-04-15 | $0.0017830 | $0.0017940 | $0.0017940 | $0.0017940 |
2022-04-16 | $0.0017940 | $0.0018060 | $0.0018060 | $0.0018060 |
2022-04-17 | $0.0018060 | $0.0017630 | $0.0017630 | $0.0017630 |
2022-04-18 | $0.0017630 | $0.0018030 | $0.0018030 | $0.0018030 |
2022-04-19 | $0.0018030 | $0.0018040 | $0.0018040 | $0.0018030 |
Pair | Exchange |
---|---|
PFR/ETH | etherdelta |
PFR/ETH | ethermium |
PFR/ETH | fatbtc |
PFR/ETH | idex |
PFR/ETH | tokenstore |
PayFair is an ERC-20 token based on the Ethereum network.