FISCO Coin(FSCC)Vandaag
$0.121332
1 jaar geleden
$0.158301
2 jaar geleden
$1.2
3 jaar geleden
$2.02
4 jaar geleden
$3.45
5 jaar geleden
$0.546078
FISCO Coin Prijsgeschiedenis
(FSCC)Tijdsperiode: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Datum | Open prijs* | HOOG | LAAG | Sluitingsprijs** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-18 | $0.090127 | $0.09854 | $0.088315 | $0.094699 | $212.6154 |
2025-08-17 | $0.078186 | $0.095254 | $0.08158 | $0.090127 | $106.4984 |
2025-08-16 | $0.077491 | $0.084984 | $0.074782 | $0.078186 | $834.8323 |
2025-08-15 | $0.094125 | $0.107198 | $0.061159 | $0.077491 | $3,355.639 |
* Vroegste gegevens binnen het bereik (UTC-tijd)
** Laatste gegevens binnen het bereik (UTC-tijd)
Op deze dag in de geschiedenis
2025-09-04
FISCO Coin(FSCC)
