時価総額 $2.23T
1.34%
ボリューム24h $54.40B
9.75%
BTC % 58.7772%
0.12%
ETH % 9.32368%
1.07%
硬貨
34.665
取引所
204
ライブ
Freysa (FAI) 履歴価格、日付別ボリュームデータ 米ドル - USD
Freysa (FAI) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 561 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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 |
|---|---|---|---|---|---|---|
| Jun-13 2026 | $0.002128 | $0.00200499 | $0.002236 | $0.002036 | $40,094 | $17,427,682 |
| Jun-12 2026 | $0.002032 | $0.002003 | $0.002195 | $0.002195 | $21,781 | $16,641,470 |
| Jun-11 2026 | $0.002197 | $0.001981 | $0.00232199 | $0.001981 | $66,179 | $17,992,771 |
| Jun-10 2026 | $0.001981 | $0.001833 | $0.002003 | $0.001946 | $45,929 | $16,223,796 |
| Jun-09 2026 | $0.001936 | $0.001933 | $0.002096 | $0.002058 | $20,421 | $15,855,259 |
| Jun-08 2026 | $0.002058 | $0.002058 | $0.002131 | $0.002104 | $39,431 | $16,854,403 |
| Jun-07 2026 | $0.002115 | $0.001968 | $0.002181 | $0.001998 | $72,489 | $17,321,216 |
| Jun-06 2026 | $0.001998 | $0.001939 | $0.002095 | $0.001989 | $95,553 | $16,363,021 |
| Jun-05 2026 | $0.001966 | $0.001912 | $0.002352 | $0.002284 | $165,287 | $16,100,950 |
| Jun-04 2026 | $0.00228 | $0.002143 | $0.002357 | $0.00228899 | $134,510 | $18,672,516 |
| Jun-03 2026 | $0.002277 | $0.002239 | $0.002558 | $0.002381 | $129,964 | $18,647,947 |
| Jun-02 2026 | $0.002369 | $0.00231499 | $0.002562 | $0.002562 | $100,996 | $19,401,399 |
| Jun-01 2026 | $0.002562 | $0.002492 | $0.002756 | $0.002702 | $50,735 | $20,982,011 |
| May-31 2026 | $0.002731 | $0.002684 | $0.00313 | $0.0029 | $115,202 | $22,366,071 |
| May-30 2026 | $0.002934 | $0.002506 | $0.003274 | $0.002525 | $109,591 | $24,028,580 |