f(x) Protocol(FXN)Hoy
$83.62
hace 1 años
$67.08
f(x) Protocol Historial de precios
(FXN)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 | $85.78454 | $86.32652 | $83.71933 | $83.95012 | $90,918.43 |
2025-09-08 | $83.29462 | $86.67404 | $82.73204 | $85.91563 | $257.975K |
2025-09-07 | $83.29609 | $84.43261 | $82.93967 | $83.26583 | $77,982.24 |
2025-09-06 | $82.87939 | $85.60803 | $81.95410 | $83.32820 | $106.981K |
2025-09-05 | $87.82902 | $89.63673 | $82.47118 | $82.82213 | $424.075K |
2025-09-04 | $96.50709 | $96.97732 | $83.87573 | $87.71806 | $455.446K |
2025-09-03 | $87.74296 | $96.95 | $84.29 | $96.65376 | $344.193K |
2025-09-02 | $93.92534 | $93.8 | $85.3 | $87.74296 | $211.250K |
2025-09-01 | $100.8574 | $101.47 | $93.71 | $93.94833 | $191.519K |
2025-08-31 | $98.23690 | $101.88 | $96.83 | $100.7909 | $144.084K |
2025-08-30 | $95.60103 | $98.71 | $94.2 | $98.23154 | $225.763K |
2025-08-29 | $107.5586 | $108.49 | $92.32 | $95.38259 | $396.293K |
2025-08-28 | $111.0115 | $110.89 | $107.56 | $107.8410 | $295.113K |
2025-08-27 | $103.5563 | $111.47 | $103.88 | $110.9739 | $149.293K |
2025-08-26 | $113.4890 | $114.37 | $97.19 | $103.5625 | $261.137K |
2025-08-25 | $124.4618 | $136.44 | $113.07 | $113.4890 | $519.974K |
2025-08-24 | $121.2143 | $125.59 | $120.22 | $124.4016 | $131.213K |
2025-08-23 | $113.6225 | $127.92 | $116.5 | $121.3499 | $436.876K |
2025-08-22 | $102.0060 | $117.5 | $100.16 | $114.2683 | $219.423K |
2025-08-21 | $103.4704 | $107.56 | $101.47 | $101.8022 | $226.154K |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-10
f(x) Protocol(FXN)
