Frictionless(FRIC)Hoy
$0.000570
hace 1 años
$0.001498
Frictionless Historial de precios
(FRIC)Periodo de tiempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.000575 | $0.000575 | $0.000518 | $0.000544 | $7,953.231 |
2025-09-10 | $0.000562 | $0.000588 | $0.000560 | $0.000574 | $7,164.920 |
2025-09-09 | $0.000572 | $0.000583 | $0.000560 | $0.000562 | $6,300.703 |
2025-09-08 | $0.000563 | $0.000581 | $0.000560 | $0.000572 | $6,281.291 |
2025-09-07 | $0.000562 | $0.000575 | $0.000559 | $0.000563 | $6,365.649 |
2025-09-06 | $0.000567 | $0.000583 | $0.000554 | $0.000562 | $7,376.971 |
2025-09-05 | $0.000615 | $0.000629 | $0.000565 | $0.000567 | $7,427.541 |
2025-09-04 | $0.000640 | $0.000646 | $0.000613 | $0.000615 | $5,805.741 |
2025-09-03 | $0.000621 | $0.000647 | $0.000612 | $0.000640 | $6,286.437 |
2025-09-02 | $0.000651 | $0.000654 | $0.000604 | $0.000621 | $8,007.528 |
2025-09-01 | $0.000665 | $0.000675 | $0.000646 | $0.000652 | $6,277.794 |
2025-08-31 | $0.000659 | $0.000677 | $0.000651 | $0.000665 | $6,247.349 |
2025-08-30 | $0.000675 | $0.000696 | $0.000652 | $0.000659 | $6,756.055 |
2025-08-29 | $0.000647 | $0.000688 | $0.000652 | $0.000668 | $7,230.714 |
2025-08-28 | $0.000714 | $0.000714 | $0.000647 | $0.000649 | $7,378.061 |
2025-08-27 | $0.000682 | $0.000722 | $0.000676 | $0.000714 | $6,644.494 |
2025-08-26 | $0.000706 | $0.000710 | $0.000652 | $0.000682 | $7,974.705 |
2025-08-25 | $0.000776 | $0.000793 | $0.000704 | $0.000707 | $7,272.096 |
2025-08-24 | $0.000778 | $0.000790 | $0.000768 | $0.000775 | $6,570.114 |
2025-08-23 | $0.000762 | $0.000809 | $0.000755 | $0.000778 | $7,285.065 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-12
Frictionless(FRIC)
