FEAR(FEAR)Hoy
$0.008945
hace 1 años
$0.054611
hace 2 años
$0.056964
hace 3 años
$0.145902
hace 4 años
$0.752412
FEAR Historial de precios
(FEAR)Periodo de tiempo: 2024-09-21 ~ 2025-09-22
2024-09-21
2025-09-22
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-21 | $0.009538 | $0.010041 | $0.008903 | $0.008933 | $91,870.96 |
2025-09-20 | $0.008788 | $0.012581 | $0.008605 | $0.009449 | $166.830K |
2025-09-19 | $0.008865 | $0.009159 | $0.008454 | $0.008818 | $111.157K |
2025-09-18 | $0.009630 | $0.009499 | $0.008743 | $0.009070 | $108.613K |
2025-09-17 | $0.008492 | $0.013729 | $0.008427 | $0.009630 | $154.617K |
2025-09-16 | $0.010164 | $0.010238 | $0.008447 | $0.008492 | $115.569K |
2025-09-15 | $0.010600 | $0.010871 | $0.010118 | $0.010164 | $93,376.80 |
2025-09-14 | $0.011759 | $0.012698 | $0.010425 | $0.010611 | $113.074K |
2025-09-13 | $0.012251 | $0.012201 | $0.011315 | $0.011759 | $98,211.33 |
2025-09-12 | $0.011883 | $0.012836 | $0.011521 | $0.012251 | $117.060K |
2025-09-11 | $0.012388 | $0.013459 | $0.011877 | $0.011883 | $2.520M |
2025-09-10 | $0.013418 | $0.014073 | $0.012021 | $0.012340 | $255.051K |
2025-09-09 | $0.014269 | $0.014340 | $0.012188 | $0.013381 | $53,208.63 |
2025-09-08 | $0.015040 | $0.015470 | $0.014215 | $0.014248 | $51,256.39 |
2025-09-07 | $0.015946 | $0.015965 | $0.014893 | $0.015040 | $59,870.63 |
2025-09-06 | $0.016497 | $0.016441 | $0.015580 | $0.015946 | $76,210.11 |
2025-09-05 | $0.018153 | $0.018166 | $0.015871 | $0.016497 | $72,903.67 |
2025-09-04 | $0.016129 | $0.019374 | $0.017406 | $0.018121 | $165.891K |
2025-09-03 | $0.015968 | $0.019092 | $0.015280 | $0.016260 | $79,651.21 |
2025-09-02 | $0.016046 | $0.016233 | $0.014956 | $0.015915 | $83,210.16 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-22
FEAR(FEAR)
