시가총액 $2.85T
1%
볼륨 24시간 $413.10B
12.52%
BTC % 55.22%
0.14%
ETH % 9.93%
-1.41%
코인
34.183
+3
거래소
885
마지막 업데이트
29 초 전에
Finvesta (FINVESTA) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Feb-01 2026 | $4.0357 | $4.0357 | $5.176 | $4.7356 | $44,540 | - |
| Jan-31 2026 | $4.3354 | $3.4122 | $4.6200 | $4.3638 | $109,322 | - |
| Jan-30 2026 | $4.3765 | $2.6369 | $4.3765 | $2.6369 | $98,276 | - |
| Jan-29 2026 | $2.6207 | $2.4043 | $2.7740 | $2.7740 | $22,844 | - |
| Jan-28 2026 | $2.7875 | $2.2044 | $4.5754 | $2.3310 | $43,113 | - |
| Jan-27 2026 | $2.2466 | $1.9610 | $2.2505 | $1.9610 | $32,129 | - |
| Jan-26 2026 | $1.9415 | $1.4928 | $1.9543 | $1.4928 | $36,724 | - |
| Jan-25 2026 | $1.4903 | $1.4838 | $1.7609 | $1.7245 | $15,299 | - |
| Jan-24 2026 | $1.7618 | $1.6774 | $2.0464 | $1.7552 | $25,327 | - |
| Jan-23 2026 | $1.8155 | $1.5744 | $1.9587 | $1.8878 | $16,419 | - |
| Jan-22 2026 | $1.7577 | $1.6066 | $7.137 | $1.9167 | $5,300 | - |
| Jan-21 2026 | $1.9235 | $1.5774 | $11.64 | $1.6961 | $9,006 | - |
| Jan-20 2026 | $1.6151 | $1.4755 | $1.6204 | $1.5470 | $6,696 | - |
| Jan-19 2026 | $1.5559 | $1.5552 | $1.7542 | $1.6973 | $875 | - |
| Jan-18 2026 | $1.6923 | $1.6603 | $1.7465 | $1.7331 | $863 | - |