Cap Mercado $3.38T
4.33%
Volume 24h $268.21B
-9.9%
BTC % 61%
-0.29%
ETH % 8.38%
2.5%
Moedas
32.219
+8
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de Finvesta (FINVESTA), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jun-22 2025 | $14.22 | $13.70 | $15.77 | $15.38 | $23,531 | - |
| Jun-21 2025 | $15.21 | $15.11 | $16.62 | $15.73 | $33,405 | - |
| Jun-20 2025 | $15.98 | $15.85 | $16.65 | $16.55 | $19,913 | - |
| Jun-19 2025 | $16.83 | $16.44 | $18.54 | $16.44 | $28,701 | - |
| Jun-18 2025 | $16.61 | $15.65 | $18.67 | $17.57 | $17,781 | - |
| Jun-17 2025 | $17.74 | $17.74 | $23.89 | $22.22 | $57,078 | - |
| Jun-16 2025 | $23.01 | $22.79 | $24.83 | $24.83 | $33,227 | - |
| Jun-15 2025 | $24.89 | $21.88 | $25.50 | $21.90 | $53,125 | - |
| Jun-14 2025 | $21.91 | $21.39 | $24.88 | $24.88 | $63,882 | - |
| Jun-13 2025 | $24.86 | $23.51 | $28.20 | $28.20 | $105,417 | - |
| Jun-12 2025 | $28.91 | $27.74 | $30.91 | $30.76 | $165,886 | - |
| Jun-11 2025 | $30.53 | $30.03 | $32.43 | $30.98 | $148,926 | - |
| Jun-10 2025 | $31.13 | $29.13 | $31.61 | $30.50 | $61,440 | - |
| Jun-09 2025 | $30.87 | $29.36 | $31.32 | $30.19 | $92,744 | - |
| Jun-08 2025 | $30.23 | $30.23 | $37.47 | $36.49 | $84,962 | - |