Fragmetric(FRAG)Hoje
$0.040165
Fragmetric Histórico de preços
(FRAG)Período de tempo: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-05 | $0.040129 | $0.040514 | $0.039895 | $0.039987 | $7.296M |
2025-09-04 | $0.040846 | $0.041130 | $0.039868 | $0.039976 | $5.452M |
2025-09-03 | $0.040622 | $0.041207 | $0.040028 | $0.040879 | $6.300M |
2025-09-02 | $0.040229 | $0.041758 | $0.039736 | $0.040634 | $8.100M |
2025-09-01 | $0.042000 | $0.041964 | $0.039158 | $0.040245 | $2.589M |
2025-08-31 | $0.041804 | $0.042645 | $0.040396 | $0.041861 | $5.909M |
2025-08-30 | $0.041942 | $0.042518 | $0.041240 | $0.041682 | $6.981M |
2025-08-29 | $0.043612 | $0.044150 | $0.041028 | $0.041894 | $8.322M |
2025-08-28 | $0.043522 | $0.044970 | $0.042935 | $0.043818 | $6.522M |
2025-08-27 | $0.041452 | $0.044999 | $0.041765 | $0.043602 | $8.133M |
2025-08-26 | $0.040719 | $0.042199 | $0.040754 | $0.041570 | $8.828M |
2025-08-25 | $0.040904 | $0.042254 | $0.040425 | $0.040824 | $10.969M |
2025-08-24 | $0.041872 | $0.042131 | $0.040904 | $0.041004 | $5.668M |
2025-08-23 | $0.043847 | $0.044816 | $0.041779 | $0.041853 | $7.854M |
2025-08-22 | $0.041842 | $0.044231 | $0.041752 | $0.043880 | $7.440M |
2025-08-21 | $0.044143 | $0.043519 | $0.041344 | $0.041851 | $10.470M |
2025-08-20 | $0.041684 | $0.051336 | $0.041053 | $0.043407 | $16.906M |
2025-08-19 | $0.042785 | $0.043547 | $0.041236 | $0.041655 | $7.396M |
2025-08-18 | $0.044766 | $0.044794 | $0.041879 | $0.042830 | $8.081M |
2025-08-17 | $0.043208 | $0.044819 | $0.042941 | $0.044783 | $5.020M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-06
Fragmetric(FRAG)
