FartStrategy(FSTR)Heute
$0.001076
FartStrategy Preisverlauf
(FSTR)Zeitraum: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.000977 | $0.001054 | $0.000970 | $0.001000 | $8,136.280 |
2025-09-11 | $0.000977 | $0.001013 | $0.000976 | $0.000978 | $3,340.751 |
2025-09-10 | $0.000928 | $0.000977 | $0.000919 | $0.000977 | $3,166.689 |
2025-09-09 | $0.000918 | $0.000949 | $0.000913 | $0.000919 | $2,553.363 |
2025-09-08 | $0.000838 | $0.000918 | $0.000824 | $0.000918 | $12,021.32 |
2025-09-07 | $0.000837 | $0.000843 | $0.000823 | $0.000838 | $20,165.80 |
2025-09-06 | $0.000852 | $0.000857 | $0.000836 | $0.000837 | $60.38756 |
2025-09-05 | $0.000862 | $0.000873 | $0.000838 | $0.000852 | $1,303.914 |
2025-09-04 | $0.000905 | $0.000905 | $0.000859 | $0.000862 | $1,928.814 |
2025-09-03 | $0.000870 | $0.000914 | $0.000866 | $0.000905 | $1,765.824 |
2025-09-02 | $0.000837 | $0.000875 | $0.000796 | $0.000870 | $7,248.564 |
2025-09-01 | $0.000913 | $0.000917 | $0.000833 | $0.000835 | $3,728.059 |
2025-08-31 | $0.000899 | $0.000913 | $0.000893 | $0.000913 | $339.6076 |
2025-08-30 | $0.000869 | $0.000901 | $0.000845 | $0.000899 | $6,107.935 |
2025-08-29 | $0.000945 | $0.000952 | $0.000849 | $0.000869 | $6,772.631 |
2025-08-28 | $0.000934 | $0.000954 | $0.000920 | $0.000945 | $934.7441 |
2025-08-27 | $0.000894 | $0.000949 | $0.000889 | $0.000934 | $37,217.93 |
2025-08-26 | $0.001014 | $0.001010 | $0.000872 | $0.000895 | $8,917.899 |
2025-08-25 | $0.001052 | $0.001114 | $0.001007 | $0.001012 | $5,796.179 |
2025-08-24 | $0.001078 | $0.001110 | $0.001043 | $0.001052 | $2,917.656 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-13
FartStrategy(FSTR)
