Fasttoken(FTN)Hoje
$4.5
1 anos atrás
$2.57
2 anos atrás
$1.08
Fasttoken Histórico de preços
(FTN)Período de tempo: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-05 | $4.503865 | $4.515894 | $4.486666 | $4.500325 | $60.010M |
2025-09-04 | $4.504242 | $4.513374 | $4.490133 | $4.503865 | $58.140M |
2025-09-03 | $4.512810 | $4.52 | $4.5 | $4.509409 | $58.299M |
2025-09-02 | $4.515674 | $4.52 | $4.49 | $4.508840 | $60.133M |
2025-09-01 | $4.509032 | $4.52 | $4.5 | $4.513934 | $59.899M |
2025-08-31 | $4.514698 | $4.53 | $4.51 | $4.518331 | $45.150M |
2025-08-30 | $4.531267 | $4.54 | $4.51 | $4.514061 | $59.112M |
2025-08-29 | $4.530044 | $4.54 | $4.52 | $4.531582 | $61.039M |
2025-08-28 | $4.537281 | $4.55 | $4.52 | $4.530350 | $59.888M |
2025-08-27 | $4.542832 | $4.55 | $4.53 | $4.531067 | $63.341M |
2025-08-26 | $4.531739 | $4.55 | $4.52 | $4.542924 | $62.259M |
2025-08-25 | $4.533429 | $4.54 | $4.51 | $4.531739 | $63.241M |
2025-08-24 | $4.519071 | $4.54 | $4.52 | $4.536898 | $50.454M |
2025-08-23 | $4.529844 | $4.54 | $4.51 | $4.522374 | $51.739M |
2025-08-22 | $4.537290 | $4.54 | $4.52 | $4.524933 | $60.516M |
2025-08-21 | $4.532276 | $4.55 | $4.53 | $4.532434 | $59.774M |
2025-08-20 | $4.542459 | $4.56 | $4.53 | $4.531574 | $60.611M |
2025-08-19 | $4.550468 | $4.56 | $4.54 | $4.540907 | $61.350M |
2025-08-18 | $4.559827 | $4.57 | $4.55 | $4.552919 | $59.730M |
2025-08-17 | $4.576664 | $4.58 | $4.56 | $4.559617 | $61.032M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-06
Fasttoken(FTN)
