Fact0rn(FACT)Hoje
$3.49
1 anos atrás
$7.12
Fact0rn Histórico de preços
(FACT)Período de tempo: 2024-09-16 ~ 2025-09-17
2024-09-16
2025-09-17
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-16 | $2.925872 | $3.799498 | $2.819440 | $3.655917 | $30,115.78 |
2025-09-15 | $3.410318 | $3.541985 | $2.849372 | $2.925872 | $35,919.69 |
2025-09-14 | $3.448285 | $3.583271 | $3.343455 | $3.410318 | $21,516.73 |
2025-09-13 | $3.522352 | $3.739285 | $3.208269 | $3.447889 | $66,335.56 |
2025-09-12 | $2.310374 | $3.894069 | $2.310367 | $3.528090 | $94,815.52 |
2025-09-11 | $2.277367 | $2.478880 | $2.203063 | $2.310344 | $18,506.82 |
2025-09-10 | $2.342934 | $2.563692 | $2.211352 | $2.277552 | $29,563.04 |
2025-09-09 | $2.074744 | $2.680219 | $2.082802 | $2.342934 | $30,613.63 |
2025-09-08 | $2.028698 | $2.132775 | $1.978817 | $2.074744 | $12,443.44 |
2025-09-07 | $2.123411 | $2.136186 | $2.006047 | $2.028390 | $11,002.54 |
2025-09-06 | $2.181739 | $2.190751 | $2.104384 | $2.123097 | $6,631.864 |
2025-09-05 | $2.162959 | $2.214492 | $2.115076 | $2.181666 | $8,391.406 |
2025-09-04 | $2.354641 | $2.338912 | $2.100424 | $2.162959 | $15,727.85 |
2025-09-03 | $2.229539 | $2.68 | $2.18 | $2.354641 | $16,444.19 |
2025-09-02 | $2.324744 | $2.42 | $2.05 | $2.229539 | $15,172.82 |
2025-09-01 | $2.425012 | $2.45 | $2.3 | $2.324744 | $9,391.889 |
2025-08-31 | $2.387036 | $2.45 | $2.36 | $2.424828 | $8,114.302 |
2025-08-30 | $2.585145 | $2.57 | $2.38 | $2.386877 | $9,928.607 |
2025-08-29 | $2.671546 | $2.7 | $2.53 | $2.585145 | $13,379.43 |
2025-08-28 | $2.657571 | $2.72 | $2.6 | $2.669999 | $8,189.529 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-17
Fact0rn(FACT)
