Fren Pet(FP)Hoje
$0.602225
1 anos atrás
$1.52
Fren Pet Histórico de preços
(FP)Período de tempo: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $0.624013 | $0.631422 | $0.607388 | $0.610493 | $11,762.20 |
2025-09-03 | $0.625503 | $0.628359 | $0.611947 | $0.624013 | $11,484.13 |
2025-09-02 | $0.631392 | $0.638867 | $0.621962 | $0.623884 | $11,079.34 |
2025-09-01 | $0.673362 | $0.677116 | $0.629293 | $0.631106 | $15,664.30 |
2025-08-31 | $0.659737 | $0.686659 | $0.6561 | $0.674437 | $9,537.832 |
2025-08-30 | $0.653510 | $0.674755 | $0.650591 | $0.659737 | $9,681.594 |
2025-08-29 | $0.658593 | $0.685854 | $0.645626 | $0.650232 | $19,887.19 |
2025-08-28 | $0.872105 | $0.859124 | $0.656487 | $0.658593 | $114.115K |
2025-08-27 | $0.854956 | $0.997805 | $0.848627 | $0.872105 | $18,508.35 |
2025-08-26 | $0.876185 | $0.8767 | $0.824111 | $0.856343 | $17,793.54 |
2025-08-25 | $0.969397 | $1.053 | $0.856128 | $0.876185 | $51,881.17 |
2025-08-24 | $0.982391 | $0.9822 | $0.947616 | $0.969910 | $10,426.60 |
2025-08-23 | $0.935031 | $1.046 | $0.950517 | $0.983214 | $25,813.64 |
2025-08-22 | $0.883694 | $0.953822 | $0.857519 | $0.932947 | $19,795.79 |
2025-08-21 | $0.885923 | $0.903677 | $0.880432 | $0.884274 | $12,265.63 |
2025-08-20 | $0.910529 | $0.911452 | $0.872824 | $0.885334 | $14,166.66 |
2025-08-19 | $0.933820 | $0.959068 | $0.903123 | $0.910063 | $31,303.36 |
2025-08-18 | $1.289110 | $1.3 | $0.906069 | $0.938077 | $169.439K |
2025-08-17 | $1.274713 | $1.31 | $1.25 | $1.288433 | $26,121.63 |
2025-08-16 | $1.323069 | $1.3 | $1.25 | $1.261023 | $25,042.20 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-05
Fren Pet(FP)
