Finvesta(FINVESTA)今天
$6.08
Finvesta 價格歷史
(FINVESTA)時間段: 2024-09-16 ~ 2025-09-17
2024-09-16
2025-09-17
USD
日期 | 開盤價* | 最高價 | 最低價 | 收盤價** | 交易量 |
|---|---|---|---|---|---|
2025-09-16 | $6.125760 | $6.354604 | $5.957830 | $6.024990 | $9,701.471 |
2025-09-15 | $6.705634 | $6.835773 | $6.004720 | $6.093479 | $22,873.25 |
2025-09-14 | $7.144976 | $7.139775 | $6.693720 | $6.740848 | $12,486.34 |
2025-09-13 | $6.303890 | $7.190108 | $6.254679 | $7.130829 | $17,719.96 |
2025-09-12 | $6.417292 | $6.535681 | $6.184952 | $6.304082 | $18,764.65 |
2025-09-11 | $5.779649 | $6.486865 | $5.678098 | $6.444616 | $32,828.74 |
2025-09-10 | $6.026463 | $6.021613 | $5.689678 | $5.813180 | $5,214.863 |
2025-09-09 | $6.563087 | $6.543044 | $5.770143 | $6.038515 | $42,965.43 |
2025-09-08 | $5.685325 | $6.569938 | $5.509646 | $6.569938 | $34,167.51 |
2025-09-07 | $5.410660 | $5.799372 | $5.422790 | $5.678246 | $11,319.72 |
2025-09-06 | $5.269638 | $5.615422 | $5.148390 | $5.378369 | $16,245.59 |
2025-09-05 | $5.202867 | $5.571587 | $4.911554 | $5.291173 | $23,307.13 |
2025-09-04 | $5.058374 | $5.476844 | $4.896780 | $5.202867 | $17,688.32 |
2025-09-03 | $4.837267 | $5.12 | $4.61 | $5.065256 | $10,137.47 |
2025-09-02 | $5.012824 | $5.34 | $4.71 | $4.837267 | $18,486.66 |
2025-09-01 | $5.501861 | $5.51 | $4.74 | $4.776284 | $8,904.335 |
2025-08-31 | $5.343414 | $5.61 | $5.21 | $5.493986 | $9,776.146 |
2025-08-30 | $5.789856 | $6.13 | $5.25 | $5.363145 | $37,105.87 |
2025-08-29 | $6.665600 | $6.65 | $5.77 | $5.775353 | $18,045.21 |
2025-08-28 | $6.660632 | $7.02 | $6.25 | $6.667334 | $17,073.18 |
* 範圍內最早的資料（UTC 時間）
** 範圍內的最新資料（UTC 時間）
歷史上的今天
2025-09-17
Finvesta(FINVESTA)
