FEATHER(FEA)Heute
$0.019664
FEATHER Preisverlauf
(FEA)Zeitraum: 2024-09-01 ~ 2025-09-02
2024-09-01
2025-09-02
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-01 | $0.031994 | $0.033203 | $0.018606 | $0.019131 | $25.89734 |
2025-08-31 | $0.025252 | $0.032744 | $0.025052 | $0.031994 | $84.57361 |
2025-08-30 | $0.024672 | $0.032250 | $0.024322 | $0.025252 | $18.45932 |
2025-08-29 | $0.023561 | $0.025266 | $0.023192 | $0.024672 | $20.40411 |
2025-08-28 | $0.031374 | $0.038040 | $0.022864 | $0.023561 | $76.55843 |
2025-08-27 | $0.038122 | $0.038835 | $0.031091 | $0.031374 | $173.1734 |
2025-08-26 | $0.044998 | $0.044633 | $0.030246 | $0.038122 | $142.4822 |
2025-08-25 | $0.031659 | $0.045674 | $0.030978 | $0.044998 | $181.2734 |
2025-08-24 | $0.031965 | $0.038392 | $0.031020 | $0.031659 | $84.78371 |
2025-08-23 | $0.033142 | $0.033863 | $0.031215 | $0.031965 | $19.43483 |
2025-08-22 | $0.031286 | $0.037157 | $0.030603 | $0.033142 | $15.91503 |
2025-08-21 | $0.037526 | $0.038938 | $0.031286 | $0.031286 | $63.70646 |
2025-08-20 | $0.031689 | $0.044289 | $0.029512 | $0.037526 | $93.91607 |
2025-08-19 | $0.037961 | $0.046226 | $0.030682 | $0.031689 | $136.6241 |
2025-08-18 | -- | $0.051909 | $0.037324 | -- | -- |
2025-08-17 | $0.043813 | $0.044870 | $0.043105 | $0.044373 | $32.25974 |
2025-08-16 | $0.037977 | $0.083313 | $0.037411 | $0.043813 | $751.0880 |
2025-08-15 | $0.037455 | $0.038349 | $0.034076 | $0.037977 | $41.31963 |
2025-08-14 | $0.042748 | $0.051121 | $0.036475 | $0.037455 | $87.07200 |
2025-08-13 | $0.048481 | $0.050759 | $0.042353 | $0.042748 | $83.46288 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-02
FEATHER(FEA)
