FlameWire(SN97)Hoje
$0.533748
FlameWire Histórico de preços
(SN97)Período de tempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.519680 | $0.525523 | $0.47135 | $0.525011 | $86,388.40 |
2025-09-10 | $0.561765 | $0.570198 | $0.489187 | $0.519680 | $109.289K |
2025-09-09 | $0.626559 | $0.64511 | $0.552809 | $0.561926 | $119.087K |
2025-09-08 | $0.582242 | $0.629099 | $0.561711 | $0.626559 | $341.622K |
2025-09-07 | $0.464245 | $0.652687 | $0.464234 | $0.582242 | $811.483K |
2025-09-06 | $0.438906 | $0.532937 | $0.434559 | $0.464105 | $430.335K |
2025-09-05 | $0.436410 | $0.449718 | $0.434990 | $0.438906 | $7,991.667 |
2025-09-04 | $0.459015 | $0.463463 | $0.436411 | $0.436410 | $30,674.90 |
2025-09-03 | $0.447142 | $0.501392 | $0.44509 | $0.459994 | $57,266.52 |
2025-09-02 | $0.474575 | $0.476728 | $0.430483 | $0.446309 | $206.486K |
2025-09-01 | $0.534396 | $0.513145 | $0.473081 | $0.475304 | $34,366.04 |
2025-08-31 | $0.494899 | $0.559213 | $0.482494 | $0.533356 | $110.440K |
2025-08-30 | $0.492507 | $0.505898 | $0.484641 | $0.494899 | $35,488.22 |
2025-08-29 | $0.520781 | $0.521717 | $0.485466 | $0.490051 | $105.494K |
2025-08-28 | $0.508599 | $0.528095 | $0.495939 | $0.520781 | $9,918.403 |
2025-08-27 | $0.496463 | $0.512199 | $0.496423 | $0.508599 | $22,582.53 |
2025-08-26 | $0.520254 | $0.523383 | $0.485916 | $0.496046 | $2,381.723 |
2025-08-25 | $0.521343 | $0.559129 | $0.516617 | $0.520302 | $63,435.93 |
2025-08-24 | $0.524529 | $0.546611 | $0.513757 | $0.521336 | $35,002.33 |
2025-08-23 | $0.527105 | $0.540499 | $0.514822 | $0.524532 | $30,706.85 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-12
FlameWire(SN97)
