BeethovenX sFTMX(SFTMX)Hoje
$0.339367
1 anos atrás
$0.549097
2 anos atrás
$0.20404
3 anos atrás
$0.285052
BeethovenX sFTMX Histórico de preços
(SFTMX)Período de tempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.331729 | $0.333904 | $0.324453 | $0.329079 | $159.1078 |
2025-09-10 | $0.337946 | $0.340857 | $0.331403 | $0.332109 | $288.4610 |
2025-09-09 | $0.348078 | $0.350791 | $0.337946 | $0.337946 | $175.7936 |
2025-09-08 | $0.330726 | $0.348203 | $0.330726 | $0.348078 | $2,889.565 |
2025-09-07 | $0.330194 | $0.337306 | $0.320677 | $0.330726 | $195.3146 |
2025-09-06 | $0.334778 | $0.429330 | $0.330166 | $0.330194 | $144.1795 |
2025-09-05 | $0.330504 | $0.342813 | $0.327298 | $0.334723 | $41.61207 |
2025-09-04 | $0.340793 | $0.342617 | $0.328346 | $0.330504 | $392.0888 |
2025-09-03 | $0.335947 | $0.34387 | $0.332376 | $0.340793 | $484.2533 |
2025-09-02 | $0.341055 | $0.344817 | $0.329538 | $0.335947 | $2,953.746 |
2025-09-01 | $0.354222 | $0.362931 | $0.341055 | $0.341055 | $526.4255 |
2025-08-31 | $0.358619 | $0.363165 | $0.342724 | $0.354222 | $375.8911 |
2025-08-30 | $0.360792 | $0.361711 | $0.345894 | $0.358619 | $215.1187 |
2025-08-29 | $0.367805 | $0.374741 | $0.35613 | $0.360911 | $223.8043 |
2025-08-28 | $0.364341 | $0.377235 | $0.351957 | $0.367805 | $295.9867 |
2025-08-27 | $0.357004 | $0.369064 | $0.355156 | $0.364639 | $965.6590 |
2025-08-26 | $0.359211 | $0.359894 | $0.341727 | $0.357004 | $275.0092 |
2025-08-25 | $0.385036 | $0.405466 | $0.355412 | $0.359211 | $195.4307 |
2025-08-24 | $0.398491 | $0.394057 | $0.381296 | $0.385036 | $385.5850 |
2025-08-23 | $0.390397 | $0.398491 | $0.383233 | $0.398491 | $663.4472 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-12
BeethovenX sFTMX(SFTMX)
