Firmachain(FCT)Hoje
$0.026615
1 anos atrás
$0.030355
2 anos atrás
$0.047754
3 anos atrás
$0.061111
4 anos atrás
$0.166109
5 anos atrás
$0.06783
Firmachain Histórico de preços
(FCT)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 | $0.026524 | $0.026789 | $0.026359 | $0.026708 | $116.339K |
2025-09-02 | $0.026489 | $0.026853 | $0.026099 | $0.026524 | $248.326K |
2025-09-01 | $0.026990 | $0.027342 | $0.026250 | $0.026499 | $609.075K |
2025-08-31 | $0.026922 | $0.027153 | $0.026786 | $0.027000 | $134.378K |
2025-08-30 | $0.027050 | $0.027209 | $0.026642 | $0.026938 | $245.423K |
2025-08-29 | $0.027851 | $0.028160 | $0.026832 | $0.026906 | $1.633M |
2025-08-28 | $0.027678 | $0.028087 | $0.027242 | $0.027878 | $467.571K |
2025-08-27 | $0.027475 | $0.028130 | $0.027318 | $0.027681 | $662.388K |
2025-08-26 | $0.027934 | $0.027741 | $0.027143 | $0.027478 | $386.138K |
2025-08-25 | $0.027721 | $0.028101 | $0.027250 | $0.027934 | $454.550K |
2025-08-24 | $0.028320 | $0.028334 | $0.027363 | $0.027721 | $254.681K |
2025-08-23 | $0.028016 | $0.028712 | $0.027864 | $0.028319 | $480.719K |
2025-08-22 | $0.027542 | $0.028194 | $0.026840 | $0.028012 | $796.573K |
2025-08-21 | $0.028168 | $0.028641 | $0.027473 | $0.027537 | $1.206M |
2025-08-20 | $0.028357 | $0.028513 | $0.027809 | $0.028171 | $809.357K |
2025-08-19 | $0.029188 | $0.029291 | $0.028132 | $0.028233 | $1.046M |
2025-08-18 | $0.028590 | $0.029574 | $0.028428 | $0.029257 | $3.275M |
2025-08-17 | $0.028583 | $0.028818 | $0.028244 | $0.028591 | $190.025K |
2025-08-16 | $0.028248 | $0.028791 | $0.028256 | $0.028583 | $329.084K |
2025-08-15 | $0.028653 | $0.029589 | $0.028242 | $0.028262 | $2.713M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-04
Firmachain(FCT)
