Cap Mercado $3.26T
-1.22%
Volumen 24h $202.47B
-38.25%
BTC % 54.56%
-0.25%
ETH % 11.42%
0.17%
Monedas
33.807
+1
Exchanges
885
Ultima actualización
2 Minutos atrás
Precios Históricos de Frictionless (FRIC), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Dec-13 2025 | $0.00047903 | $0.00045203 | $0.00048794 | $0.00045402 | - | - |
| Dec-12 2025 | $0.00045906 | $0.00045007 | $0.00048919 | $0.00048919 | - | - |
| Dec-11 2025 | $0.00048919 | $0.00048004 | $0.00050407 | $0.00050407 | $224 | - |
| Dec-10 2025 | $0.00051713 | $0.00050207 | $0.00051904 | $0.00050603 | - | - |
| Dec-09 2025 | $0.00050503 | $0.00047301 | $0.0005141 | $0.00048783 | - | - |
| Dec-08 2025 | $0.00048783 | $0.00037654 | $0.00051417 | $0.00037654 | $5,694 | - |
| Dec-07 2025 | $0.00037654 | $0.00034707 | $0.00038012 | $0.00034707 | $185 | - |
| Dec-06 2025 | $0.00034707 | $0.0003131 | $0.00034707 | $0.0003131 | - | - |
| Dec-05 2025 | $0.00031506 | $0.00031208 | $0.00033028 | $0.00032205 | - | - |
| Dec-04 2025 | $0.00032805 | $0.00031708 | $0.00036254 | $0.00036254 | - | - |
| Dec-03 2025 | $0.00036254 | $0.00024906 | $0.00036254 | $0.00026113 | - | - |
| Dec-02 2025 | $0.00026113 | $0.000224 | $0.00026113 | $0.000224 | - | - |
| Dec-01 2025 | $0.00022602 | $0.000222 | $0.00024604 | $0.00024604 | - | - |
| Nov-30 2025 | $0.00025706 | $0.00025405 | $0.00025706 | $0.00025528 | - | - |
| Nov-29 2025 | $0.00025528 | $0.00025528 | $0.00026907 | $0.00026504 | - | - |