FEATHER(FEA)Hôm nay
$0.026767
FEATHER Lịch sử Giá
(FEA)Khoảng thời gian: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
Ngày giao dịch | Giá mở* | Giá cao nhất | Giá thấp nhất | Giá đóng cửa** | Vol |
|---|---|---|---|---|---|
2025-09-07 | $0.026253 | $0.135238 | $0.019724 | $0.027184 | $2,882.092 |
2025-09-06 | $0.019440 | $0.027175 | $0.019311 | $0.026253 | $22.55861 |
2025-09-05 | $0.019787 | $0.025937 | $0.019011 | $0.019440 | $48.49163 |
2025-09-04 | $0.026027 | $0.031903 | $0.019106 | $0.019787 | $25.45306 |
2025-09-03 | $0.019403 | $0.032121 | $0.019049 | $0.026027 | $94.89112 |
2025-09-02 | $0.019131 | $0.026429 | $0.018920 | $0.019403 | $17.35322 |
2025-09-01 | $0.031994 | $0.033203 | $0.018606 | $0.019131 | $25.89734 |
2025-08-31 | $0.025252 | $0.032744 | $0.025052 | $0.031994 | $84.57361 |
2025-08-30 | $0.024672 | $0.032250 | $0.024322 | $0.025252 | $18.45932 |
2025-08-29 | $0.023561 | $0.025266 | $0.023192 | $0.024672 | $20.40411 |
2025-08-28 | $0.031374 | $0.038040 | $0.022864 | $0.023561 | $76.55843 |
2025-08-27 | $0.038122 | $0.038835 | $0.031091 | $0.031374 | $173.1734 |
2025-08-26 | $0.044998 | $0.044633 | $0.030246 | $0.038122 | $142.4822 |
2025-08-25 | $0.031659 | $0.045674 | $0.030978 | $0.044998 | $181.2734 |
2025-08-24 | $0.031965 | $0.038392 | $0.031020 | $0.031659 | $84.78371 |
2025-08-23 | $0.033142 | $0.033863 | $0.031215 | $0.031965 | $19.43483 |
2025-08-22 | $0.031286 | $0.037157 | $0.030603 | $0.033142 | $15.91503 |
2025-08-21 | $0.037526 | $0.038938 | $0.031286 | $0.031286 | $63.70646 |
2025-08-20 | $0.031689 | $0.044289 | $0.029512 | $0.037526 | $93.91607 |
2025-08-19 | $0.037961 | $0.046226 | $0.030682 | $0.031689 | $136.6241 |
* Dữ liệu sớm nhất trong phạm vi (giờ UTC)
** Dữ liệu mới nhất trong phạm vi (giờ UTC)
Vào ngày này trong lịch sử
2025-09-08
FEATHER(FEA)
