FISCO Coin Preisverlauf

(FSCC)

Zeitraum: 2024-09-10 ~ 2025-09-11

2024-09-10

2025-09-11

USD

Datum	Eröffnungspreis*	HOCH	NIEDRIG	Schlusskurs**	Vol
2025-09-09	$0.124643	$0.124677	$0.080094	$0.122945	$15.57612
2025-09-08	$0.124827	$0.143208	$0.108817	$0.124643	$92.16833
2025-09-07	$0.125523	$0.127260	$0.111940	$0.124827	$22.85219
2025-09-06	$0.113055	$0.125564	$0.109200	$0.125523	$374.1853
2025-09-05	$0.114276	$0.121548	$0.108647	$0.113054	$26.12707
2025-09-04	$0.112784	$0.121690	$0.112723	$0.114416	$316.9139
2025-09-03	$0.101182	$0.112879	$0.101006	$0.112845	$15.24536
2025-09-02	$0.113956	$0.11405	$0.100285	$0.101182	$30.82934
2025-09-01	$0.115446	$0.11552	$0.095668	$0.113956	$141.4223
2025-08-31	$0.115620	$0.115659	$0.108809	$0.115446	$61.13528
2025-08-30	$0.095338	$0.122532	$0.095203	$0.115620	$235.1527
2025-08-29	$0.142830	$0.143171	$0.095061	$0.095338	$1,721.675
2025-08-28	$0.131976	$0.143029	$0.132218	$0.142830	$18.41191
2025-08-27	$0.135247	$0.142186	$0.118671	$0.131976	$80.76897
2025-08-26	$0.153113	$0.153248	$0.113693	$0.135068	$142.8957
2025-08-25	--	$0.199071	$0.094956	--	--
2025-08-24	$0.095258	$0.108874	$0.095228	$0.107635	$30.93122
2025-08-23	$0.107657	$0.109119	$0.095234	$0.095258	$90.21210
2025-08-22	$0.097097	$0.107744	$0.073402	$0.107605	$2,005.781
2025-08-21	$0.097869	$0.106155	$0.097053	$0.097082	$68.94778