Frictionless(FRIC)Hoje
$0.000605
1 anos atrás
$0.001639
Frictionless Histórico de preços
(FRIC)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 | $0.000640 | $0.000646 | $0.000613 | $0.000615 | $5,805.741 |
2025-09-03 | $0.000621 | $0.000647 | $0.000612 | $0.000640 | $6,286.437 |
2025-09-02 | $0.000651 | $0.000654 | $0.000604 | $0.000621 | $8,007.528 |
2025-09-01 | $0.000665 | $0.000675 | $0.000646 | $0.000652 | $6,277.794 |
2025-08-31 | $0.000659 | $0.000677 | $0.000651 | $0.000665 | $6,247.349 |
2025-08-30 | $0.000675 | $0.000696 | $0.000652 | $0.000659 | $6,756.055 |
2025-08-29 | $0.000647 | $0.000688 | $0.000652 | $0.000668 | $7,230.714 |
2025-08-28 | $0.000714 | $0.000714 | $0.000647 | $0.000649 | $7,378.061 |
2025-08-27 | $0.000682 | $0.000722 | $0.000676 | $0.000714 | $6,644.494 |
2025-08-26 | $0.000706 | $0.000710 | $0.000652 | $0.000682 | $7,974.705 |
2025-08-25 | $0.000776 | $0.000793 | $0.000704 | $0.000707 | $7,272.096 |
2025-08-24 | $0.000778 | $0.000790 | $0.000768 | $0.000775 | $6,570.114 |
2025-08-23 | $0.000762 | $0.000809 | $0.000755 | $0.000778 | $7,285.065 |
2025-08-22 | $0.000655 | $0.000786 | $0.000633 | $0.000762 | $8,618.011 |
2025-08-21 | $0.000655 | $0.000678 | $0.000653 | $0.000654 | $5,953.823 |
2025-08-20 | $0.000659 | $0.000664 | $0.000623 | $0.000652 | $6,549.253 |
2025-08-19 | $0.000657 | $0.000694 | $0.000633 | $0.000659 | $7,451.923 |
2025-08-18 | $0.000685 | $0.000679 | $0.000616 | $0.000657 | $8,055.829 |
2025-08-17 | $0.000671 | $0.000740 | $0.000665 | $0.000684 | $9,536.581 |
2025-08-16 | $0.000744 | $0.000746 | $0.000669 | $0.000718 | $8,908.813 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-05
Frictionless(FRIC)
