Cap Mercado $4.20T
1.69%
Volume 24h $319.46B
3.64%
BTC % 53.78%
0.42%
ETH % 12.4%
-1.04%
Moedas
33.104
+14
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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $5.872 | $5.822 | $6.129 | $5.985 | $6,153 | - |
| Sep-08 2025 | $5.961 | $5.548 | $6.566 | $5.896 | $61,333 | - |
| Sep-07 2025 | $5.773 | $5.618 | $5.801 | $5.666 | $10,881 | - |
| Sep-06 2025 | $5.477 | $5.166 | $5.574 | $5.166 | $14,763 | - |
| Sep-05 2025 | $5.170 | $4.8937 | $5.481 | $4.9267 | $19,964 | - |
| Sep-04 2025 | $5.010 | $5.010 | $5.452 | $5.392 | $24,248 | - |
| Sep-03 2025 | $4.9300 | $4.6918 | $5.092 | $4.7850 | $5,336 | - |
| Sep-02 2025 | $4.7834 | $4.6330 | $5.267 | $4.9566 | $12,979 | - |
| Sep-01 2025 | $4.7692 | $4.7127 | $5.391 | $5.357 | $13,936 | - |
| Aug-31 2025 | $5.393 | $5.237 | $5.565 | $5.237 | $4,954 | - |
| Aug-30 2025 | $5.256 | $5.225 | $6.113 | $5.890 | $22,268 | - |
| Aug-29 2025 | $5.919 | $5.634 | $6.349 | $6.348 | $12,656 | - |
| Aug-28 2025 | $6.365 | $6.276 | $6.967 | $6.276 | $17,452 | - |
| Aug-27 2025 | $6.193 | $5.991 | $6.733 | $6.523 | $25,466 | - |
| Aug-26 2025 | $6.642 | $5.815 | $7.269 | $7.094 | $24,831 | - |