Flowmatic(FM)Hoje
$0.028332
1 anos atrás
$0.070379
Flowmatic Histórico de preços
(FM)Período de tempo: 2024-09-16 ~ 2025-09-17
2024-09-16
2025-09-17
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-16 | $0.029367 | $0.030428 | $0.029270 | $0.030184 | $97.31674 |
2025-09-15 | $0.031155 | $0.031711 | $0.029320 | $0.029367 | $225.1441 |
2025-09-14 | $0.031720 | $0.032450 | $0.030967 | $0.031158 | $656.9171 |
2025-09-13 | $0.031421 | $0.032453 | $0.031267 | $0.031663 | $405.7806 |
2025-09-12 | $0.029588 | $0.031854 | $0.029364 | $0.031435 | $523.6489 |
2025-09-11 | $0.028676 | $0.029698 | $0.028299 | $0.029631 | $1,240.312 |
2025-09-10 | $0.028125 | $0.029337 | $0.027780 | $0.028685 | $422.4343 |
2025-09-09 | $0.027927 | $0.028710 | $0.027852 | $0.028125 | $186.6651 |
2025-09-08 | $0.025845 | $0.028084 | $0.025577 | $0.027917 | $574.2007 |
2025-09-07 | $0.025888 | $0.026152 | $0.025378 | $0.025816 | $22.46184 |
2025-09-06 | $0.025912 | $0.026195 | $0.025742 | $0.025888 | $59.48332 |
2025-09-05 | $0.025350 | $0.026604 | $0.025241 | $0.025913 | $125.0796 |
2025-09-04 | $0.026532 | $0.026887 | $0.025349 | $0.025395 | $426.6450 |
2025-09-03 | $0.025762 | $0.026750 | $0.025695 | $0.026532 | $249.4472 |
2025-09-02 | $0.025826 | $0.026145 | $0.025063 | $0.025762 | $351.7050 |
2025-09-01 | $0.025806 | $0.027350 | $0.025601 | $0.025726 | $1,253.556 |
2025-08-31 | $0.025743 | $0.026193 | $0.025422 | $0.025806 | $12.70934 |
2025-08-30 | $0.025527 | $0.026299 | $0.024780 | $0.025743 | $1,023.873 |
2025-08-29 | $0.026374 | $0.026435 | $0.024967 | $0.025515 | $353.6140 |
2025-08-28 | $0.025985 | $0.026651 | $0.025706 | $0.026374 | $810.8606 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-17
Flowmatic(FM)
