fxhash(FXH)Vandaag
$0.008393
fxhash Prijsgeschiedenis
(FXH)Tijdsperiode: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Datum | Open prijs* | HOOG | LAAG | Sluitingsprijs** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.008038 | $0.008687 | $0.007942 | $0.008232 | $54,496.33 |
2025-09-01 | $0.008085 | $0.008451 | $0.008011 | $0.008029 | $15,772.46 |
2025-08-31 | $0.007751 | $0.008282 | $0.007689 | $0.008080 | $22,919.30 |
2025-08-30 | $0.009674 | $0.010045 | $0.007226 | $0.007739 | $82,476.52 |
2025-08-29 | $0.010267 | $0.010897 | $0.009641 | $0.009812 | $69,030.63 |
2025-08-28 | $0.011821 | $0.012044 | $0.010097 | $0.010306 | $34,395.75 |
2025-08-27 | $0.011751 | $0.012079 | $0.011479 | $0.011843 | $17,342.50 |
2025-08-26 | $0.012812 | $0.012998 | $0.010642 | $0.011746 | $71,138.03 |
2025-08-25 | $0.013650 | $0.013703 | $0.012712 | $0.012812 | $53,315.75 |
2025-08-24 | $0.013946 | $0.013982 | $0.013278 | $0.013645 | $49,304.67 |
2025-08-23 | $0.013314 | $0.014314 | $0.013550 | $0.013928 | $63,820.38 |
2025-08-22 | $0.012780 | $0.013624 | $0.012182 | $0.013277 | $127.525K |
2025-08-21 | $0.012165 | $0.013693 | $0.012053 | $0.012752 | $189.992K |
2025-08-20 | $0.011756 | $0.012339 | $0.011047 | $0.011857 | $94,931.59 |
2025-08-19 | $0.012736 | $0.012943 | $0.010519 | $0.011506 | $107.234K |
2025-08-18 | $0.017030 | $0.016952 | $0.012016 | $0.012759 | $143.956K |
2025-08-17 | $0.016056 | $0.017151 | $0.015797 | $0.017030 | $70,601.03 |
2025-08-16 | $0.013891 | $0.016393 | $0.014276 | $0.016058 | $76,213.79 |
2025-08-15 | $0.018046 | $0.018588 | $0.013723 | $0.013879 | $183.352K |
2025-08-14 | $0.022158 | $0.022617 | $0.017344 | $0.018140 | $226.784K |
* Vroegste gegevens binnen het bereik (UTC-tijd)
** Laatste gegevens binnen het bereik (UTC-tijd)
Op deze dag in de geschiedenis
2025-09-03
fxhash(FXH)
