Ferma(FERMA)Hoje
$0.043637
1 anos atrás
$0.125628
2 anos atrás
$0.06124
3 anos atrás
$0.037409
Ferma Histórico de preços
(FERMA)Período de tempo: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-03 | $0.043136 | $0.043775 | $0.042986 | $0.043687 | $227.055K |
2025-09-02 | $0.042377 | $0.043514 | $0.041906 | $0.043136 | $222.494K |
2025-09-01 | $0.042473 | $0.042868 | $0.041843 | $0.042399 | $219.044K |
2025-08-31 | $0.042455 | $0.042728 | $0.042229 | $0.042434 | $220.187K |
2025-08-30 | $0.042272 | $0.042455 | $0.041957 | $0.042455 | $221.001K |
2025-08-29 | $0.043902 | $0.044001 | $0.042213 | $0.042250 | $218.138K |
2025-08-28 | $0.043754 | $0.044233 | $0.043230 | $0.043902 | $228.312K |
2025-08-27 | $0.042832 | $0.043885 | $0.042821 | $0.043754 | $229.869K |
2025-08-26 | $0.043788 | $0.043990 | $0.042507 | $0.042832 | $224.652K |
2025-08-25 | $0.044709 | $0.044886 | $0.043221 | $0.043785 | $228.296K |
2025-08-24 | $0.044825 | $0.045176 | $0.044675 | $0.044709 | $230.153K |
2025-08-23 | $0.045555 | $0.045788 | $0.044745 | $0.044813 | $230.281K |
2025-08-22 | $0.043900 | $0.045623 | $0.043484 | $0.045525 | $236.197K |
2025-08-21 | $0.044233 | $0.044616 | $0.043839 | $0.043900 | $230.919K |
2025-08-20 | $0.044221 | $0.044439 | $0.043737 | $0.044092 | $230.498K |
2025-08-19 | $0.045200 | $0.045490 | $0.044185 | $0.044221 | $232.810K |
2025-08-18 | $0.046043 | $0.045995 | $0.044653 | $0.045200 | $212.575K |
2025-08-17 | $0.045792 | $0.046099 | $0.045621 | $0.046043 | $236.223K |
2025-08-16 | $0.045512 | $0.045883 | $0.045507 | $0.045792 | $220.641K |
2025-08-15 | $0.046003 | $0.046468 | $0.045486 | $0.045512 | $239.114K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-04
Ferma(FERMA)
