FONSmartChain(FON)Heute
$1.42
vor 1 Jahren
$0.813448
vor 2 Jahren
$2.02
FONSmartChain Preisverlauf
(FON)Zeitraum: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $1.391590 | $1.452632 | $1.361465 | $1.421470 | $376.948K |
2025-09-11 | $1.335744 | $1.516271 | $1.320408 | $1.390551 | $364.968K |
2025-09-10 | $1.272063 | $1.349079 | $1.263113 | $1.336044 | $417.144K |
2025-09-09 | $1.216762 | $1.282207 | $1.082597 | $1.271377 | $403.540K |
2025-09-08 | $1.320021 | $1.333648 | $1.196955 | $1.213764 | $385.584K |
2025-09-07 | $1.373986 | $1.444651 | $1.317774 | $1.318517 | $443.677K |
2025-09-06 | $1.457849 | $1.461325 | $1.266300 | $1.367632 | $568.936K |
2025-09-05 | $1.416050 | $1.508828 | $1.368205 | $1.458715 | $536.339K |
2025-09-04 | $1.416212 | $1.435285 | $1.290068 | $1.416050 | $535.225K |
2025-09-03 | $1.340651 | $1.54 | $1.26 | $1.416556 | $1.202M |
2025-09-02 | $1.050609 | $1.39 | $1.025 | $1.342551 | $1.114M |
2025-09-01 | $1.015903 | $1.23 | $0.986207 | $1.050609 | $2.277M |
2025-08-31 | $0.658941 | $1.031 | $0.659339 | $1.015703 | $1.639M |
2025-08-30 | $0.475804 | $0.669741 | $0.475806 | $0.658941 | $858.167K |
2025-08-29 | $0.382706 | $0.552905 | $0.367703 | $0.475404 | $707.975K |
2025-08-28 | $0.242703 | $0.388905 | $0.241804 | $0.382706 | $439.469K |
2025-08-27 | $0.243656 | $0.245055 | $0.242303 | $0.242727 | $110.240K |
2025-08-26 | $0.240477 | $0.244002 | $0.239583 | $0.243680 | $125.863K |
2025-08-25 | $0.245004 | $0.246003 | $0.240352 | $0.240577 | $122.501K |
2025-08-24 | $0.237205 | $0.247002 | $0.236682 | $0.245227 | $117.048K |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-13
FONSmartChain(FON)
