FONSmartChain(FON)Hoy
$1.31
hace 1 años
$0.801767
hace 2 años
$1.9
FONSmartChain Historial de precios
(FON)Periodo de tiempo: 2024-09-09 ~ 2025-09-10
2024-09-09
2025-09-10
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-09 | $1.216762 | $1.282207 | $1.082597 | $1.271377 | $403.540K |
2025-09-08 | $1.320021 | $1.333648 | $1.196955 | $1.213764 | $385.584K |
2025-09-07 | $1.373986 | $1.444651 | $1.317774 | $1.318517 | $443.677K |
2025-09-06 | $1.457849 | $1.461325 | $1.266300 | $1.367632 | $568.936K |
2025-09-05 | $1.416050 | $1.508828 | $1.368205 | $1.458715 | $536.339K |
2025-09-04 | $1.416212 | $1.435285 | $1.290068 | $1.416050 | $535.225K |
2025-09-03 | $1.340651 | $1.54 | $1.26 | $1.416556 | $1.202M |
2025-09-02 | $1.050609 | $1.39 | $1.025 | $1.342551 | $1.114M |
2025-09-01 | $1.015903 | $1.23 | $0.986207 | $1.050609 | $2.277M |
2025-08-31 | $0.658941 | $1.031 | $0.659339 | $1.015703 | $1.639M |
2025-08-30 | $0.475804 | $0.669741 | $0.475806 | $0.658941 | $858.167K |
2025-08-29 | $0.382706 | $0.552905 | $0.367703 | $0.475404 | $707.975K |
2025-08-28 | $0.242703 | $0.388905 | $0.241804 | $0.382706 | $439.469K |
2025-08-27 | $0.243656 | $0.245055 | $0.242303 | $0.242727 | $110.240K |
2025-08-26 | $0.240477 | $0.244002 | $0.239583 | $0.243680 | $125.863K |
2025-08-25 | $0.245004 | $0.246003 | $0.240352 | $0.240577 | $122.501K |
2025-08-24 | $0.237205 | $0.247002 | $0.236682 | $0.245227 | $117.048K |
2025-08-23 | $0.236653 | $0.250001 | $0.234532 | $0.237082 | $90,326.66 |
2025-08-22 | $0.211358 | $0.2367 | $0.211237 | $0.236654 | $85,010.76 |
2025-08-21 | $0.202881 | $0.215157 | $0.202863 | $0.211278 | $75,865.10 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-10
FONSmartChain(FON)
