Financie Token(FNCT)Hoje
$0.001577
1 anos atrás
$0.001926
2 anos atrás
$0.002521
Financie Token Histórico de preços
(FNCT)Período de tempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.001591 | $0.001595 | $0.001553 | $0.001575 | $105.859K |
2025-09-14 | $0.001627 | $0.001696 | $0.001590 | $0.001591 | $87,474.37 |
2025-09-13 | $0.001567 | $0.001652 | $0.001568 | $0.001627 | $103.966K |
2025-09-12 | $0.001567 | $0.001590 | $0.001560 | $0.001568 | $115.220K |
2025-09-11 | $0.001523 | $0.001567 | $0.001523 | $0.001567 | $81,309.72 |
2025-09-10 | $0.001432 | $0.001535 | $0.001430 | $0.001523 | $88,022.25 |
2025-09-09 | $0.001489 | $0.001487 | $0.001431 | $0.001432 | $81,445.57 |
2025-09-08 | $0.001492 | $0.001497 | $0.001486 | $0.001489 | $77,675.44 |
2025-09-07 | $0.001496 | $0.001497 | $0.001490 | $0.001493 | $92,708.97 |
2025-09-06 | $0.001486 | $0.001506 | $0.001487 | $0.001497 | $113.688K |
2025-09-05 | $0.001488 | $0.001505 | $0.001455 | $0.001487 | $74,036.98 |
2025-09-04 | $0.001450 | $0.001491 | $0.001447 | $0.001488 | $89,447.38 |
2025-09-03 | $0.001482 | $0.001487 | $0.001450 | $0.001450 | $101.735K |
2025-09-02 | $0.001471 | $0.001483 | $0.001461 | $0.001482 | $89,981.75 |
2025-09-01 | $0.001465 | $0.001511 | $0.001461 | $0.001472 | $84,900.92 |
2025-08-31 | $0.001458 | $0.001503 | $0.001442 | $0.001465 | $105.781K |
2025-08-30 | $0.001470 | $0.001472 | $0.001444 | $0.001458 | $65,565.95 |
2025-08-29 | $0.001477 | $0.001486 | $0.001457 | $0.001471 | $88,760.33 |
2025-08-28 | $0.001466 | $0.001478 | $0.001457 | $0.001477 | $91,462.93 |
2025-08-27 | $0.001471 | $0.001471 | $0.001454 | $0.001465 | $93,110.84 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
Financie Token(FNCT)
