FRGX Finance(FRGX)Heute
$0.005723
vor 1 Jahren
$0.041864
FRGX Finance Preisverlauf
(FRGX)Zeitraum: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.005689 | $0.005760 | $0.005424 | $0.005710 | $857.4821 |
2025-09-14 | $0.005562 | $0.006008 | $0.005537 | $0.005689 | $2,110.343 |
2025-09-13 | $0.005735 | $0.006576 | $0.005057 | $0.005562 | $3,662.589 |
2025-09-12 | -- | $0.006607 | $0.005144 | $0.005735 | $2,230.615 |
2025-09-11 | $0.005395 | $0.005745 | $0.005185 | -- | -- |
2025-09-10 | $0.006091 | $0.006272 | $0.005332 | -- | -- |
2025-09-09 | $0.006081 | $0.006148 | $0.006023 | $0.006091 | $551.4382 |
2025-09-08 | $0.005934 | $0.006235 | $0.005639 | $0.006081 | $3,914.800 |
2025-09-07 | -- | $0.005960 | $0.005646 | -- | -- |
2025-09-06 | $0.005997 | $0.006137 | $0.005622 | $0.005628 | $2,216.267 |
2025-09-05 | $0.005960 | $0.006093 | $0.005499 | $0.005997 | $6,408.457 |
2025-09-04 | $0.006169 | $0.006299 | $0.005845 | $0.005963 | $2,037.433 |
2025-09-03 | $0.006493 | $0.006796 | $0.005799 | $0.006169 | $2,852.030 |
2025-09-02 | $0.006446 | $0.006547 | $0.006406 | $0.006493 | $1,592.103 |
2025-09-01 | $0.006357 | $0.006474 | $0.006182 | -- | -- |
2025-08-31 | $0.006391 | $0.006454 | $0.006314 | $0.006357 | $1,795.843 |
2025-08-30 | -- | $0.007062 | $0.005523 | -- | -- |
2025-08-29 | $0.006563 | $0.007049 | $0.005665 | $0.006180 | $3,936.606 |
2025-08-28 | $0.006942 | $0.007528 | $0.006261 | $0.006563 | $4,103.173 |
2025-08-27 | $0.006964 | $0.007797 | $0.006223 | $0.006942 | $2,028.423 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-16
FRGX Finance(FRGX)
