Friend.tech(FRIEND)Hoje
$0.045349
1 anos atrás
$0.091846
Friend.tech Histórico de preços
(FRIEND)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 | $0.121089 | $0.119441 | $0.044260 | $0.045563 | $22,540.51 |
2025-09-05 | $0.066090 | $0.188554 | $0.064214 | $0.121087 | $4,454.995 |
2025-09-04 | $0.097865 | $0.292909 | $0.065268 | $0.066090 | $7,273.370 |
2025-09-03 | $0.102849 | $0.103773 | $0.091527 | $0.097860 | $3,530.327 |
2025-09-02 | $0.113648 | $0.121782 | $0.102559 | $0.102849 | $3,664.807 |
2025-09-01 | $0.115911 | $0.123418 | $0.112814 | $0.113636 | $3,799.794 |
2025-08-31 | $0.076033 | $0.115933 | $0.074848 | $0.115914 | $3,963.892 |
2025-08-30 | $0.138429 | $0.138154 | $0.075414 | $0.076033 | $7,260.014 |
2025-08-29 | $0.108517 | $0.144927 | $0.10992 | $0.138431 | $2,781.347 |
2025-08-28 | $0.096734 | $0.349977 | $0.096746 | $0.109452 | $4,635.699 |
2025-08-27 | $0.090686 | $0.100023 | $0.090988 | $0.096733 | $3,403.830 |
2025-08-26 | $0.089352 | $0.098207 | $0.086124 | $0.090684 | $4,507.735 |
2025-08-25 | $0.049158 | $0.091436 | $0.048820 | $0.089352 | $6,850.417 |
2025-08-24 | $0.054939 | $0.089485 | $0.049074 | $0.049153 | $26,320.22 |
2025-08-23 | $0.094710 | $0.094697 | $0.0545 | $0.054945 | $18,392.13 |
2025-08-22 | $0.077576 | $0.095031 | $0.07658 | $0.094751 | $4,696.245 |
2025-08-21 | $0.082249 | $0.083365 | $0.070769 | $0.077578 | $5,968.622 |
2025-08-20 | $0.083957 | $0.086596 | $0.074403 | $0.082383 | $3,455.315 |
2025-08-19 | $0.088021 | $0.093682 | $0.07279 | $0.083955 | $4,055.465 |
2025-08-18 | $0.056838 | $0.098638 | $0.055658 | $0.091203 | $5,893.560 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-07
Friend.tech(FRIEND)
