Cap Marché $3.49T
-1.9%
Volume 24h $460.19B
3.19%
BTC % 54.98%
-1.05%
ETH % 10.98%
1.45%
Monnaies
33.669
+10
Échanges
885
Dernière mise à jour
3 Minutes depuis
Prix historiques de Fragmetric (FRAG), Informations sur le volume et le marché par date Dollar USD - USD
| Date | Prix | Prix Minimum | Prix Maximum | Prix Ouverture | Volume 24h USD | Capitalisation USD |
|---|---|---|---|---|---|---|
| Nov-14 2025 | $0.00825613 | $0.00825613 | $0.0094797 | $0.00938248 | $3,900,917 | $1,481,151 |
| Nov-13 2025 | $0.00925783 | $0.00925783 | $0.010179 | $0.00963637 | $5,535,182 | $1,660,855 |
| Nov-12 2025 | $0.00990297 | $0.00954301 | $0.010354 | $0.010062 | $3,120,511 | $1,776,593 |
| Nov-11 2025 | $0.010054 | $0.010054 | $0.010662 | $0.010651 | $3,632,118 | $1,803,852 |
| Nov-10 2025 | $0.010693 | $0.010524 | $0.010816 | $0.010681 | $3,971,310 | $1,918,374 |
| Nov-09 2025 | $0.010563 | $0.00955266 | $0.010838 | $0.00960583 | $2,600,502 | $1,893,786 |
| Nov-08 2025 | $0.00960467 | $0.00923379 | $0.00980613 | $0.00955686 | $1,770,412 | $1,721,943 |
| Nov-07 2025 | $0.00979144 | $0.00916392 | $0.00979144 | $0.00964044 | $3,280,200 | $1,755,426 |
| Nov-06 2025 | $0.00979438 | $0.00979438 | $0.010674 | $0.01063 | $4,074,104 | $1,755,954 |
| Nov-05 2025 | $0.010803 | $0.0098633 | $0.010803 | $0.0098633 | $5,057,833 | $1,936,957 |
| Nov-04 2025 | $0.00981291 | $0.00937923 | $0.012191 | $0.01188 | $5,624,494 | $1,759,275 |
| Nov-03 2025 | $0.01184 | $0.011787 | $0.013005 | $0.012653 | $5,227,395 | $2,122,702 |
| Nov-02 2025 | $0.012207 | $0.011209 | $0.012536 | $0.012536 | $2,779,385 | $2,188,554 |
| Nov-01 2025 | $0.012761 | $0.012542 | $0.013345 | $0.012572 | $1,832,914 | $2,287,953 |
| Oct-31 2025 | $0.012754 | $0.012578 | $0.013014 | $0.012868 | $4,013,495 | $2,286,618 |