FISCO Coin(FSCC)Hoy
$0.109617
hace 1 años
$0.134961
hace 2 años
$0.928402
hace 3 años
$2.06
hace 4 años
$2.91
hace 5 años
$0.498177
FISCO Coin Historial de precios
(FSCC)Periodo de tiempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.120768 | $0.134462 | $0.120703 | $0.134346 | $21.53001 |
2025-09-14 | $0.133956 | $0.134011 | $0.120703 | $0.120768 | $32.37636 |
2025-09-13 | $0.120768 | $0.134077 | $0.120750 | $0.133956 | $57.98228 |
2025-09-12 | $0.122235 | $0.134523 | $0.120744 | $0.120768 | $36.30698 |
2025-09-11 | $0.134396 | $0.134480 | $0.117576 | $0.122235 | $28.13424 |
2025-09-10 | $0.122945 | $0.134480 | $0.114557 | $0.134396 | $497.1949 |
2025-09-09 | $0.124643 | $0.124677 | $0.080094 | $0.122945 | $15.57612 |
2025-09-08 | $0.124827 | $0.143208 | $0.108817 | $0.124643 | $92.16833 |
2025-09-07 | $0.125523 | $0.127260 | $0.111940 | $0.124827 | $22.85219 |
2025-09-06 | $0.113055 | $0.125564 | $0.109200 | $0.125523 | $374.1853 |
2025-09-05 | $0.114276 | $0.121548 | $0.108647 | $0.113054 | $26.12707 |
2025-09-04 | $0.112784 | $0.121690 | $0.112723 | $0.114416 | $316.9139 |
2025-09-03 | $0.101182 | $0.112879 | $0.101006 | $0.112845 | $15.24536 |
2025-09-02 | $0.113956 | $0.11405 | $0.100285 | $0.101182 | $30.82934 |
2025-09-01 | $0.115446 | $0.11552 | $0.095668 | $0.113956 | $141.4223 |
2025-08-31 | $0.115620 | $0.115659 | $0.108809 | $0.115446 | $61.13528 |
2025-08-30 | $0.095338 | $0.122532 | $0.095203 | $0.115620 | $235.1527 |
2025-08-29 | $0.142830 | $0.143171 | $0.095061 | $0.095338 | $1,721.675 |
2025-08-28 | $0.131976 | $0.143029 | $0.132218 | $0.142830 | $18.41191 |
2025-08-27 | $0.135247 | $0.142186 | $0.118671 | $0.131976 | $80.76897 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-16
FISCO Coin(FSCC)
