FONSmartChain(FON)Hoje
$1.62
1 anos atrás
$0.924718
2 anos atrás
$1.88
FONSmartChain Histórico de preços
(FON)Período de tempo: 2024-09-20 ~ 2025-09-21
2024-09-20
2025-09-21
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-20 | $1.618755 | $1.66 | $1.62 | $1.637007 | $270.551K |
2025-09-19 | $1.650611 | $1.66 | $1.59 | $1.618755 | $340.246K |
2025-09-18 | $1.665102 | $1.69 | $1.64 | $1.648246 | $361.018K |
2025-09-17 | $1.625000 | $1.691562 | $1.469746 | $1.665836 | $547.277K |
2025-09-16 | $1.628040 | $1.744719 | $1.535206 | $1.625264 | $572.687K |
2025-09-15 | $1.470256 | $1.667878 | $1.469243 | $1.632886 | $468.334K |
2025-09-14 | $1.426115 | $1.471620 | $1.417888 | $1.470256 | $317.962K |
2025-09-13 | $1.421470 | $1.480859 | $1.419762 | $1.427178 | $361.043K |
2025-09-12 | $1.391590 | $1.452632 | $1.361465 | $1.421470 | $376.948K |
2025-09-11 | $1.335744 | $1.516271 | $1.320408 | $1.390551 | $364.968K |
2025-09-10 | $1.272063 | $1.349079 | $1.263113 | $1.336044 | $417.144K |
2025-09-09 | $1.216762 | $1.282207 | $1.082597 | $1.271377 | $403.540K |
2025-09-08 | $1.320021 | $1.333648 | $1.196955 | $1.213764 | $385.584K |
2025-09-07 | $1.373986 | $1.444651 | $1.317774 | $1.318517 | $443.677K |
2025-09-06 | $1.457849 | $1.461325 | $1.266300 | $1.367632 | $568.936K |
2025-09-05 | $1.416050 | $1.508828 | $1.368205 | $1.458715 | $536.339K |
2025-09-04 | $1.416212 | $1.435285 | $1.290068 | $1.416050 | $535.225K |
2025-09-03 | $1.340651 | $1.54 | $1.26 | $1.416556 | $1.202M |
2025-09-02 | $1.050609 | $1.39 | $1.025 | $1.342551 | $1.114M |
2025-09-01 | $1.015903 | $1.23 | $0.986207 | $1.050609 | $2.277M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-21
FONSmartChain(FON)
