Forward(FORWARD)Hoje
$0.000255
1 anos atrás
$0.001077
Forward Histórico de preços
(FORWARD)Período de tempo: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $0.000254 | $0.000256 | $0.000253 | $0.000253 | $139.754K |
2025-09-05 | $0.000257 | $0.000258 | $0.000253 | $0.000254 | $140.946K |
2025-09-04 | $0.000282 | $0.000285 | $0.000256 | $0.000257 | $133.706K |
2025-09-03 | $0.000183 | $0.000475 | $0.000183 | $0.000282 | $205.402K |
2025-09-02 | $0.000195 | $0.000195 | $0.000182 | $0.000183 | $132.572K |
2025-09-01 | $0.000105 | $0.000207 | $0.000104 | $0.000195 | $188.919K |
2025-08-31 | $0.000116 | $0.000116 | $0.000105 | $0.000105 | $137.291K |
2025-08-30 | $0.000131 | $0.000131 | $0.000115 | $0.000116 | $149.142K |
2025-08-29 | $0.000132 | $0.000134 | $0.000130 | $0.000131 | $145.963K |
2025-08-28 | $0.000133 | $0.000133 | $0.000132 | $0.000132 | $320.148K |
2025-08-27 | $0.000131 | $0.000134 | $0.000132 | $0.000133 | $1.003M |
2025-08-26 | $0.000137 | $0.000136 | $0.000130 | $0.000131 | $530.750K |
2025-08-25 | $0.000137 | $0.000138 | $0.000136 | $0.000136 | $374.295K |
2025-08-24 | $0.000139 | $0.000139 | $0.000137 | $0.000137 | $200.175K |
2025-08-23 | $0.000137 | $0.000140 | $0.000137 | $0.000139 | $176.020K |
2025-08-22 | $0.000141 | $0.000141 | $0.000132 | $0.000137 | $263.701K |
2025-08-21 | $0.000143 | $0.000143 | $0.000141 | $0.000141 | $157.673K |
2025-08-20 | $0.000133 | $0.000145 | $0.000123 | $0.000143 | $671.465K |
2025-08-19 | $0.000117 | $0.000135 | $0.000117 | $0.000133 | $964.451K |
2025-08-18 | $0.000116 | $0.000117 | $0.000114 | $0.000117 | $946.837K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-07
Forward(FORWARD)
