Felysyum(FELY)Heute
$0.299872
Felysyum Preisverlauf
(FELY)Zeitraum: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.299909 | $0.306447 | $0.293696 | $0.306447 | $7,480.761 |
2025-09-14 | $0.298988 | $0.306854 | $0.296980 | $0.299900 | $25,585.69 |
2025-09-13 | $0.300526 | $0.303523 | $0.298960 | $0.300943 | $3,102.460 |
2025-09-12 | $0.300345 | $0.303870 | $0.299673 | $0.300549 | $3,857.213 |
2025-09-11 | $0.292331 | $0.302075 | $0.292491 | $0.300346 | $3,306.139 |
2025-09-10 | $0.282193 | $0.294607 | $0.284412 | $0.292338 | $16,385.38 |
2025-09-09 | $0.292251 | $0.295495 | $0.276745 | $0.282189 | $15,797.96 |
2025-09-08 | $0.291811 | $0.295057 | $0.283755 | $0.292258 | $13,928.11 |
2025-09-07 | $0.291219 | $0.291822 | $0.288426 | $0.291808 | $4,475.654 |
2025-09-06 | $0.291250 | $0.293909 | $0.289847 | $0.291235 | $4,555.230 |
2025-09-05 | $0.285115 | $0.292326 | $0.283013 | $0.291252 | $4,242.178 |
2025-09-04 | $0.286917 | $0.296041 | $0.281783 | $0.285115 | $14,235.18 |
2025-09-03 | $0.291078 | $0.289705 | $0.286902 | $0.286913 | $1,568.660 |
2025-09-02 | $0.269333 | $0.292227 | $0.266612 | $0.291082 | $9,063.848 |
2025-09-01 | $0.270455 | $0.272925 | $0.262512 | $0.272392 | $5,761.442 |
2025-08-31 | $0.272558 | $0.271862 | $0.269768 | $0.270452 | $1,400.832 |
2025-08-30 | $0.272043 | $0.275436 | $0.271247 | $0.272495 | $3,176.298 |
2025-08-29 | $0.272942 | $0.275413 | $0.272027 | $0.272048 | $3,916.680 |
2025-08-28 | $0.274663 | $0.275402 | $0.270029 | $0.272955 | $890.6917 |
2025-08-27 | $0.272543 | $0.27844 | $0.270928 | $0.274663 | $7,852.144 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-16
Felysyum(FELY)
