Friend.tech(FRIEND)امروز
$0.124093
1 سال پیش
$0.088853
Friend.tech تاریخچه قیمت
(FRIEND)دوره زمانی: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
تاریخ | قیمت باز* | بیشترین قیمت | کمترین قیمت | قیمت بسته** | حجم |
|---|---|---|---|---|---|
2025-09-11 | $0.130853 | $0.166326 | $0.126123 | $0.150027 | $2,923.214 |
2025-09-10 | $0.098466 | $0.131724 | $0.031031 | $0.130908 | $3,056.477 |
2025-09-09 | $0.105728 | $0.109111 | $0.031239 | $0.098444 | $5,518.812 |
2025-09-08 | $0.121562 | $0.129715 | $0.031925 | $0.105720 | $3,662.934 |
2025-09-07 | $0.045537 | $0.226305 | $0.043679 | $0.129711 | $4,771.753 |
2025-09-06 | $0.121089 | $0.119441 | $0.044260 | $0.045563 | $22,540.51 |
2025-09-05 | $0.066090 | $0.188554 | $0.064214 | $0.121087 | $4,454.995 |
2025-09-04 | $0.097865 | $0.292909 | $0.065268 | $0.066090 | $7,273.370 |
2025-09-03 | $0.102849 | $0.103773 | $0.091527 | $0.097860 | $3,530.327 |
2025-09-02 | $0.113648 | $0.121782 | $0.102559 | $0.102849 | $3,664.807 |
2025-09-01 | $0.115911 | $0.123418 | $0.112814 | $0.113636 | $3,799.794 |
2025-08-31 | $0.076033 | $0.115933 | $0.074848 | $0.115914 | $3,963.892 |
2025-08-30 | $0.138429 | $0.138154 | $0.075414 | $0.076033 | $7,260.014 |
2025-08-29 | $0.108517 | $0.144927 | $0.10992 | $0.138431 | $2,781.347 |
2025-08-28 | $0.096734 | $0.349977 | $0.096746 | $0.109452 | $4,635.699 |
2025-08-27 | $0.090686 | $0.100023 | $0.090988 | $0.096733 | $3,403.830 |
2025-08-26 | $0.089352 | $0.098207 | $0.086124 | $0.090684 | $4,507.735 |
2025-08-25 | $0.049158 | $0.091436 | $0.048820 | $0.089352 | $6,850.417 |
2025-08-24 | $0.054939 | $0.089485 | $0.049074 | $0.049153 | $26,320.22 |
2025-08-23 | $0.094710 | $0.094697 | $0.0545 | $0.054945 | $18,392.13 |
* اولین داده در محدوده (زمان UTC)
** آخرین داده ها در محدوده (زمان UTC)
در چنین روزی در تاریخ
2025-09-12
Friend.tech(FRIEND)
