Defina Finance(FINA)Hoy
$0.000805
hace 1 años
$0.001619
hace 2 años
$0.010189
hace 3 años
$0.014295
Defina Finance Historial de precios
(FINA)Periodo de tiempo: 2024-09-14 ~ 2025-09-15
2024-09-14
2025-09-15
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-14 | $0.000570 | $0.000833 | $0.000561 | $0.000804 | $29.22026 |
2025-09-13 | $0.000807 | $0.000820 | $0.000565 | $0.000569 | $3,317.998 |
2025-09-12 | $0.000805 | $0.001129 | $0.000799 | $0.000807 | $1,842.300 |
2025-09-11 | $0.000802 | $0.001042 | $0.000797 | $0.000805 | $1,972.620 |
2025-09-10 | $0.000803 | $0.000816 | $0.000799 | $0.000802 | $152.6312 |
2025-09-09 | $0.000794 | $0.000813 | $0.000792 | $0.000803 | $2.831810 |
2025-09-08 | $0.000814 | $0.000817 | $0.000564 | $0.000794 | $2,030.467 |
2025-09-07 | $0.000808 | $0.000820 | $0.000566 | $0.000814 | $1,951.799 |
2025-09-06 | $0.001097 | $0.001097 | $0.000563 | $0.000807 | $4,709.850 |
2025-09-05 | $0.000803 | $0.001147 | $0.000801 | $0.001097 | $3,931.057 |
2025-09-04 | $0.001089 | $0.001160 | $0.000752 | $0.000803 | $2,293.340 |
2025-09-03 | $0.001173 | $0.001178 | $0.000796 | $0.001089 | $8,080.038 |
2025-09-02 | $0.000808 | $0.001188 | $0.000799 | $0.001173 | $4,524.368 |
2025-09-01 | $0.000814 | $0.000819 | $0.000568 | $0.000809 | $2,065.698 |
2025-08-31 | $0.000814 | $0.001169 | $0.000571 | $0.000813 | $4,171.447 |
2025-08-30 | $0.000811 | $0.000815 | $0.000803 | $0.000814 | $2,283.433 |
2025-08-29 | $0.000807 | $0.000834 | $0.000570 | $0.000810 | $6,074.875 |
2025-08-28 | $0.000818 | $0.000820 | $0.000803 | $0.000807 | $6,089.633 |
2025-08-27 | $0.000813 | $0.000826 | $0.000806 | $0.000818 | $1,933.399 |
2025-08-26 | $0.000807 | $0.000818 | $0.000800 | $0.000813 | $67.92009 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-15
Defina Finance(FINA)
