FairERC20(FERC)Hoje
$0.006443
1 anos atrás
$0.010424
2 anos atrás
$0.106009
FairERC20 Histórico de preços
(FERC)Período de tempo: 2024-09-10 ~ 2025-09-11
2024-09-10
2025-09-11
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-10 | $0.005642 | $0.006654 | $0.005754 | $0.006451 | $17,594.38 |
2025-09-09 | $0.005025 | $0.005769 | $0.004049 | $0.005642 | $19,468.91 |
2025-09-08 | $0.005539 | $0.005549 | $0.005010 | $0.005047 | $17,234.38 |
2025-09-07 | $0.006296 | $0.006316 | $0.005430 | $0.005531 | $18,244.79 |
2025-09-06 | $0.005090 | $0.006657 | $0.005040 | $0.006296 | $18,751.93 |
2025-09-05 | $0.005517 | $0.005757 | $0.005037 | $0.005090 | $18,115.11 |
2025-09-04 | $0.006012 | $0.005968 | $0.005018 | $0.005517 | $18,799.59 |
2025-09-03 | $0.006613 | $0.006668 | $0.005900 | $0.006012 | $18,281.55 |
2025-09-02 | $0.005208 | $0.006695 | $0.005009 | $0.006620 | $18,950.01 |
2025-09-01 | $0.005886 | $0.005755 | $0.005129 | $0.005208 | $17,683.87 |
2025-08-31 | $0.006280 | $0.006272 | $0.005517 | $0.005525 | $17,669.97 |
2025-08-30 | $0.006364 | $0.006387 | $0.005849 | $0.006271 | $17,839.42 |
2025-08-29 | $0.005031 | $0.006679 | $0.004763 | $0.006364 | $17,998.65 |
2025-08-28 | $0.005605 | $0.006298 | $0.004761 | $0.005031 | $18,271.30 |
2025-08-27 | $0.004979 | $0.005612 | $0.004654 | $0.005605 | $18,741.51 |
2025-08-26 | $0.005836 | $0.005907 | $0.004748 | $0.005111 | $20,251.82 |
2025-08-25 | -- | $0.005836 | $0.005158 | -- | -- |
2025-08-24 | $0.005239 | $0.005461 | $0.005071 | $0.005342 | $22,197.92 |
2025-08-23 | $0.004786 | $0.005260 | $0.004147 | $0.005236 | $20,823.52 |
2025-08-22 | $0.005069 | $0.005122 | $0.004517 | $0.004786 | $20,929.20 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-11
FairERC20(FERC)
