Frencoin(FREN)Hoje
$0.019054
Frencoin Histórico de preços
(FREN)Período de tempo: 2024-09-09 ~ 2025-09-10
2024-09-09
2025-09-10
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-09 | $0.019131 | $0.019305 | $0.018761 | $0.018817 | $264.7887 |
2025-09-08 | $0.018845 | $0.019209 | $0.018727 | $0.019152 | $1,076.339 |
2025-09-07 | $0.018231 | $0.018985 | $0.018024 | $0.018835 | $4,079.109 |
2025-09-06 | $0.018216 | $0.018442 | $0.018082 | $0.018231 | $1,138.205 |
2025-09-05 | $0.018555 | $0.019040 | $0.018113 | $0.018195 | $503.3455 |
2025-09-04 | $0.019263 | $0.019292 | $0.018512 | $0.018555 | $64.96109 |
2025-09-03 | $0.018694 | $0.019301 | $0.018446 | $0.019263 | $1,692.875 |
2025-09-02 | $0.019014 | $0.019132 | $0.018498 | $0.018627 | $2,862.216 |
2025-09-01 | $0.019580 | $0.019590 | $0.018981 | $0.018991 | $1,003.819 |
2025-08-31 | $0.019095 | $0.019616 | $0.018958 | $0.019586 | $799.5430 |
2025-08-30 | $0.019034 | $0.019272 | $0.018658 | $0.019095 | $2,618.930 |
2025-08-29 | $0.019613 | $0.019657 | $0.018628 | $0.019034 | $1,853.060 |
2025-08-28 | $0.020176 | $0.020100 | $0.019426 | $0.019663 | $2,825.787 |
2025-08-27 | $0.019530 | $0.020201 | $0.019487 | $0.020174 | $2,364.035 |
2025-08-26 | $0.019397 | $0.019755 | $0.018361 | $0.019523 | $2,658.091 |
2025-08-25 | $0.020065 | $0.020803 | $0.019095 | $0.019397 | $1,055.580 |
2025-08-24 | $0.019824 | $0.020290 | $0.019781 | $0.020055 | $1,817.253 |
2025-08-23 | $0.019284 | $0.020471 | $0.019502 | $0.019824 | $1,031.953 |
2025-08-22 | $0.017493 | $0.019783 | $0.017301 | $0.019284 | $3,340.652 |
2025-08-21 | $0.017624 | $0.018001 | $0.017439 | $0.017439 | $1,796.654 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-10
Frencoin(FREN)
