Fyde(FYDE)Heute
$0.005560
Fyde Preisverlauf
(FYDE)Zeitraum: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $0.005199 | $0.006227 | $0.005702 | $0.005836 | $18,025.17 |
2025-09-05 | $0.005296 | $0.006216 | $0.005198 | $0.005199 | $14,246.02 |
2025-09-04 | $0.005399 | $0.005515 | $0.005290 | $0.005296 | $16,459.02 |
2025-09-03 | $0.005469 | $0.005699 | $0.005232 | $0.005399 | $20,899.92 |
2025-09-02 | $0.005674 | $0.005674 | $0.005415 | $0.005469 | $13,217.04 |
2025-09-01 | $0.005614 | $0.005675 | $0.005612 | $0.005670 | $16,803.08 |
2025-08-31 | $0.005612 | $0.005616 | $0.005611 | $0.005614 | $16,797.76 |
2025-08-30 | $0.005611 | $0.005615 | $0.005491 | $0.005613 | $17,678.57 |
2025-08-29 | $0.005979 | $0.005980 | $0.005606 | $0.005612 | $14,858.11 |
2025-08-28 | $0.005853 | $0.006272 | $0.005868 | $0.005979 | $14,490.97 |
2025-08-27 | $0.006044 | $0.006828 | $0.005824 | $0.005853 | $17,698.04 |
2025-08-26 | $0.006185 | $0.007011 | $0.005583 | $0.006199 | $22,974.58 |
2025-08-25 | $0.005977 | $0.006225 | $0.005977 | $0.006185 | $21,332.20 |
2025-08-24 | $0.005651 | $0.009915 | $0.005587 | $0.005978 | $28,007.20 |
2025-08-23 | $0.005507 | $0.005659 | $0.005440 | $0.005652 | $21,840.25 |
2025-08-22 | $0.005671 | $0.005717 | $0.005465 | $0.005507 | $20,179.34 |
2025-08-21 | $0.005534 | $0.005704 | $0.005426 | $0.005674 | $22,043.28 |
2025-08-20 | $0.005602 | $0.005768 | $0.005530 | $0.005534 | $21,553.82 |
2025-08-19 | $0.005810 | $0.005812 | $0.005599 | $0.005604 | $21,178.50 |
2025-08-18 | $0.005843 | $0.005843 | $0.005805 | $0.005808 | $21,420.46 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-07
Fyde(FYDE)
