FISCO Coin(FSCC)Oggi
$0.143178
1 anni fa
$0.147474
2 anni fa
$0.880755
3 anni fa
$2.05
4 anni fa
$3.19
5 anni fa
$0.470184
FISCO Coin Cronologia prezzi
(FSCC)Periodo di tempo: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
Data | Prezzo aperto* | ALTO | BASSO | Prezzo di chiusura** | Vol |
|---|---|---|---|---|---|
2025-09-07 | $0.125523 | $0.127260 | $0.111940 | $0.124827 | $22.85219 |
2025-09-06 | $0.113055 | $0.125564 | $0.109200 | $0.125523 | $374.1853 |
2025-09-05 | $0.114276 | $0.121548 | $0.108647 | $0.113054 | $26.12707 |
2025-09-04 | $0.112784 | $0.121690 | $0.112723 | $0.114416 | $316.9139 |
2025-09-03 | $0.101182 | $0.112879 | $0.101006 | $0.112845 | $15.24536 |
2025-09-02 | $0.113956 | $0.11405 | $0.100285 | $0.101182 | $30.82934 |
2025-09-01 | $0.115446 | $0.11552 | $0.095668 | $0.113956 | $141.4223 |
2025-08-31 | $0.115620 | $0.115659 | $0.108809 | $0.115446 | $61.13528 |
2025-08-30 | $0.095338 | $0.122532 | $0.095203 | $0.115620 | $235.1527 |
2025-08-29 | $0.142830 | $0.143171 | $0.095061 | $0.095338 | $1,721.675 |
2025-08-28 | $0.131976 | $0.143029 | $0.132218 | $0.142830 | $18.41191 |
2025-08-27 | $0.135247 | $0.142186 | $0.118671 | $0.131976 | $80.76897 |
2025-08-26 | $0.153113 | $0.153248 | $0.113693 | $0.135068 | $142.8957 |
2025-08-25 | -- | $0.199071 | $0.094956 | -- | -- |
2025-08-24 | $0.095258 | $0.108874 | $0.095228 | $0.107635 | $30.93122 |
2025-08-23 | $0.107657 | $0.109119 | $0.095234 | $0.095258 | $90.21210 |
2025-08-22 | $0.097097 | $0.107744 | $0.073402 | $0.107605 | $2,005.781 |
2025-08-21 | $0.097869 | $0.106155 | $0.097053 | $0.097082 | $68.94778 |
2025-08-20 | $0.101534 | $0.105992 | $0.097781 | $0.097869 | $59.96357 |
2025-08-19 | $0.094699 | $0.105677 | $0.094647 | $0.101534 | $501.8948 |
* Dati più antichi nell'intervallo (ora UTC)
** Ultimi dati nell'intervallo (ora UTC)
In questo giorno nella storia
2025-09-08
FISCO Coin(FSCC)
