Finanx AI(FNXAI)Vandaag
$0.32443
Finanx AI Prijsgeschiedenis
(FNXAI)Tijdsperiode: 2024-09-10 ~ 2025-09-11
2024-09-10
2025-09-11
USD
Datum | Open prijs* | HOOG | LAAG | Sluitingsprijs** | Vol |
|---|---|---|---|---|---|
2025-09-10 | $0.3125 | $0.34088 | $0.3016 | $0.323924 | $171.069K |
2025-09-09 | $0.379627 | $0.37924 | $0.28746 | $0.314663 | $163.369K |
2025-09-08 | $0.37904 | $0.38511 | $0.312 | $0.37912 | $83,000.27 |
2025-09-07 | $0.37229 | $0.38476 | $0.36183 | $0.381205 | $147.701K |
2025-09-06 | $0.38363 | $0.39153 | $0.36716 | $0.384194 | $159.615K |
2025-09-05 | $0.37625 | $0.45 | $0.36717 | $0.391485 | $132.740K |
2025-09-04 | $0.38322 | $0.40523 | $0.37241 | $0.37624 | $81,687.39 |
2025-09-03 | $0.422410 | $0.41829 | $0.37748 | $0.398706 | $243.928K |
2025-09-02 | $0.449229 | $0.44009 | $0.4158 | $0.422420 | $245.034K |
2025-09-01 | $0.42101 | $0.45729 | $0.42216 | $0.44814 | $94,930.10 |
2025-08-31 | $0.452062 | $0.46651 | $0.3965 | $0.445570 | $306.358K |
2025-08-30 | $0.44263 | $0.501 | $0.37425 | $0.44268 | $94,816.39 |
2025-08-29 | $0.469942 | $0.49968 | $0.33014 | $0.434170 | $297.358K |
2025-08-28 | $0.470287 | $0.48795 | $0.45266 | $0.46591 | $101.371K |
2025-08-27 | $0.470867 | $0.47775 | $0.43753 | $0.46108 | $96,267.44 |
2025-08-26 | $0.46744 | $0.51 | $0.46529 | $0.46744 | $101.966K |
2025-08-25 | $0.488512 | $0.51297 | $0.46539 | $0.46745 | $106.754K |
2025-08-24 | $0.471899 | $0.49781 | $0.46532 | $0.488508 | $209.530K |
2025-08-23 | $0.44859 | $0.48047 | $0.44662 | $0.4653 | $97,394.32 |
2025-08-22 | $0.503059 | $0.49 | $0.39966 | $0.455222 | $191.430K |
* Vroegste gegevens binnen het bereik (UTC-tijd)
** Laatste gegevens binnen het bereik (UTC-tijd)
Op deze dag in de geschiedenis
2025-09-11
Finanx AI(FNXAI)
