Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-06 | -- | $0.003348 | $0.003311 | -- | -- |
2025-09-05 | $0.003215 | $0.003395 | $0.002895 | $0.003323 | $1.262954 |
2025-09-04 | $0.002557 | $0.003925 | $0.002471 | $0.003215 | $22.80324 |
2025-09-03 | $0.002958 | $0.004389 | $0.002540 | $0.002557 | $12.21769 |
2025-09-02 | $0.003067 | $0.003300 | $0.002595 | $0.002949 | $48.80576 |
2025-09-01 | $0.002486 | $0.003280 | $0.002141 | $0.003070 | $314.9925 |
2025-08-31 | $0.002329 | $0.003539 | $0.001953 | $0.002486 | $25.44439 |
2025-08-30 | $0.002627 | $0.002615 | $0.002232 | $0.002329 | $25.07374 |
2025-08-29 | $0.002433 | $0.004454 | $0.002427 | $0.002615 | $7.571512 |
2025-08-28 | $0.003020 | $0.003772 | $0.002433 | $0.002433 | $20.94861 |
2025-08-27 | -- | $0.003370 | $0.002533 | -- | -- |
2025-08-26 | -- | $0.004493 | $0.002687 | -- | -- |
2025-08-25 | $0.002635 | $0.004460 | $0.002184 | $0.002818 | $5.857812 |
2025-08-24 | $0.004592 | $0.004609 | $0.002604 | $0.002635 | $3.287528 |
2025-08-23 | $0.003485 | $0.005234 | $0.003464 | $0.004592 | $7.012951 |
2025-08-22 | $0.002595 | $0.003497 | $0.002030 | $0.003485 | $7.240016 |
2025-08-21 | $0.002337 | $0.003415 | $0.002180 | $0.002595 | $10.63860 |
2025-08-20 | $0.002572 | $0.002576 | $0.002155 | $0.002335 | $55.39673 |
2025-08-19 | -- | $0.003143 | $0.002564 | $0.002572 | $9.135081 |
2025-08-18 | -- | $0.003582 | $0.002626 | -- | -- |
Feathercoin(FTC)
