S.Finance(SFG)Hoy
$0.001928
hace 1 años
$0.002603
hace 2 años
$0.002993
hace 3 años
$0.064848
hace 4 años
$0.350309
S.Finance Historial de precios
(SFG)Periodo de tiempo: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-03 | $0.001929 | $0.001933 | $0.001927 | $0.001928 | $16,384.29 |
2025-09-02 | $0.001722 | $0.002061 | $0.001812 | $0.001929 | $16,457.43 |
2025-09-01 | $0.001875 | $0.002344 | $0.001714 | $0.001722 | $17,366.31 |
2025-08-31 | $0.001877 | $0.001881 | $0.001805 | $0.001875 | $14,208.88 |
2025-08-30 | $0.001831 | $0.001901 | $0.001788 | $0.001877 | $17,629.51 |
2025-08-29 | $0.001938 | $0.002089 | $0.001829 | $0.001831 | $17,247.31 |
2025-08-28 | $0.001765 | $0.001940 | $0.001701 | $0.001938 | $16,780.39 |
2025-08-27 | $0.001758 | $0.001770 | $0.001735 | $0.001764 | $16,923.17 |
2025-08-26 | $0.001774 | $0.001795 | $0.001705 | $0.001757 | $17,828.55 |
2025-08-25 | $0.001819 | $0.001821 | $0.001752 | $0.001774 | $15,233.20 |
2025-08-24 | $0.001807 | $0.001820 | $0.001803 | $0.001819 | $19,985.39 |
2025-08-23 | $0.001798 | $0.001816 | $0.001806 | $0.001807 | $21,311.80 |
2025-08-22 | $0.001799 | $0.001816 | $0.001794 | $0.001798 | $20,041.31 |
2025-08-21 | $0.001729 | $0.001805 | $0.001658 | $0.001799 | $20,961.81 |
2025-08-20 | $0.001759 | $0.001769 | $0.001664 | $0.001710 | $20,190.90 |
2025-08-19 | $0.001826 | $0.002731 | $0.001656 | $0.001759 | $22,215.73 |
2025-08-18 | $0.001876 | $0.001879 | $0.001812 | $0.001826 | $15,114.67 |
2025-08-17 | -- | $0.001880 | $0.001824 | -- | -- |
2025-08-16 | $0.001856 | $0.001862 | $0.001793 | $0.001824 | $8,662.151 |
2025-08-15 | $0.001976 | $0.001977 | $0.001849 | $0.001857 | $7,168.503 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-04
S.Finance(SFG)
