時価総額 $4.45T
-2.74%
ボリューム24h $490.00B
20.01%
BTC % 54.46%
0.47%
ETH % 12.07%
-2.56%
硬貨
33.359
+22
取引所
885
最後の更新
24 秒 前
Finvesta (FINVESTA) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Oct-07 2025 | $7.695 | $7.539 | $8.621 | $8.013 | $9,141 | - |
| Oct-06 2025 | $7.973 | $7.973 | $9.275 | $9.109 | $15,473 | - |
| Oct-05 2025 | $8.707 | $8.511 | $8.983 | $8.519 | $12,390 | - |
| Oct-04 2025 | $8.457 | $7.343 | $9.471 | $7.343 | $69,184 | - |
| Oct-03 2025 | $7.267 | $5.601 | $7.601 | $5.608 | $70,092 | - |
| Oct-02 2025 | $5.911 | $5.156 | $6.407 | $5.271 | $34,039 | - |
| Oct-01 2025 | $5.287 | $4.7425 | $5.306 | $4.7425 | $25,755 | - |
| Sep-30 2025 | $4.6653 | $4.4671 | $4.7899 | $4.7554 | $6,377 | - |
| Sep-29 2025 | $4.6891 | $4.6649 | $4.8214 | $4.7467 | $6,544 | - |
| Sep-28 2025 | $4.6890 | $4.5648 | $4.8862 | $4.6679 | $1,046 | - |
| Sep-27 2025 | $4.6668 | $4.3496 | $4.6762 | $4.3828 | $1,373 | - |
| Sep-26 2025 | $4.4018 | $4.2068 | $4.4159 | $4.2957 | $7,881 | - |
| Sep-25 2025 | $4.2822 | $4.2351 | $4.4678 | $4.4678 | $5,651 | - |
| Sep-24 2025 | $4.4643 | $4.4643 | $4.8596 | $4.7350 | $8,085 | - |
| Sep-23 2025 | $4.7963 | $4.7388 | $5.025 | $4.9816 | $7,375 | - |