f(x) Protocol(FXN)اليوم
$88.59
منذ 1 سنة
$68.35
f(x) Protocol سجل الأسعار
(FXN)الفترة الزمنية: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
التاريخ | سعر الافتتاح* | سعر اعلى | سعر أقل | سعر الإغلاق** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $96.50709 | $96.97732 | $83.87573 | $87.71806 | $455.446K |
2025-09-03 | $87.74296 | $96.95 | $84.29 | $96.65376 | $344.193K |
2025-09-02 | $93.92534 | $93.8 | $85.3 | $87.74296 | $211.250K |
2025-09-01 | $100.8574 | $101.47 | $93.71 | $93.94833 | $191.519K |
2025-08-31 | $98.23690 | $101.88 | $96.83 | $100.7909 | $144.084K |
2025-08-30 | $95.60103 | $98.71 | $94.2 | $98.23154 | $225.763K |
2025-08-29 | $107.5586 | $108.49 | $92.32 | $95.38259 | $396.293K |
2025-08-28 | $111.0115 | $110.89 | $107.56 | $107.8410 | $295.113K |
2025-08-27 | $103.5563 | $111.47 | $103.88 | $110.9739 | $149.293K |
2025-08-26 | $113.4890 | $114.37 | $97.19 | $103.5625 | $261.137K |
2025-08-25 | $124.4618 | $136.44 | $113.07 | $113.4890 | $519.974K |
2025-08-24 | $121.2143 | $125.59 | $120.22 | $124.4016 | $131.213K |
2025-08-23 | $113.6225 | $127.92 | $116.5 | $121.3499 | $436.876K |
2025-08-22 | $102.0060 | $117.5 | $100.16 | $114.2683 | $219.423K |
2025-08-21 | $103.4704 | $107.56 | $101.47 | $101.8022 | $226.154K |
2025-08-20 | $102.3143 | $105.54 | $93.87 | $103.1658 | $282.900K |
2025-08-19 | $113.2347 | $114.96 | $100.53 | $102.3128 | $336.419K |
2025-08-18 | $120.3076 | $120.45 | $111.04 | $113.2398 | $68,514.53 |
2025-08-17 | $114.2438 | $121.01 | $113.84 | $120.3282 | $58,553.27 |
2025-08-16 | $120.2477 | $117.24 | $103.67 | $114.2669 | $446.843K |
* أقدم البيانات في النطاق (بتوقيت UTC)
** أحدث البيانات في النطاق (بتوقيت UTC)
في هذا اليوم من التاريخ
2025-09-05
f(x) Protocol(FXN)
