Cap Mercado $4.07T
-3.7%
Volume 24h $380.06B
-1.24%
BTC % 55.33%
0.52%
ETH % 12.15%
-2.46%
Moedas
32.814
+12
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 |
|---|---|---|---|---|---|---|
| Aug-18 2025 | $9.116 | $9.027 | $9.933 | $9.933 | $20,368 | - |
| Aug-17 2025 | $9.898 | $9.577 | $9.975 | $9.825 | $35,725 | - |
| Aug-16 2025 | $9.811 | $9.738 | $10.06 | $9.916 | $21,684 | - |
| Aug-15 2025 | $9.978 | $9.875 | $10.92 | $10.92 | $25,301 | - |
| Aug-14 2025 | $10.86 | $10.52 | $11.69 | $11.35 | $32,583 | - |
| Aug-13 2025 | $11.47 | $11.20 | $11.99 | $11.99 | $21,657 | - |
| Aug-12 2025 | $11.97 | $10.93 | $11.97 | $11.34 | $30,480 | - |
| Aug-11 2025 | $11.32 | $11.32 | $12.37 | $11.91 | $24,050 | - |
| Aug-10 2025 | $11.68 | $11.68 | $12.93 | $12.81 | $23,276 | - |
| Aug-09 2025 | $12.80 | $12.48 | $13.90 | $12.71 | $32,689 | - |
| Aug-08 2025 | $12.67 | $12.43 | $12.93 | $12.88 | $25,215 | - |
| Aug-07 2025 | $12.85 | $12.42 | $13.07 | $12.51 | $9,592 | - |
| Aug-06 2025 | $12.41 | $10.56 | $13.70 | $12.11 | $149,882 | - |
| Aug-05 2025 | $12.40 | $12.32 | $13.26 | $13.26 | $19,670 | - |
| Aug-04 2025 | $13.41 | $9.526 | $13.41 | $9.526 | $90,997 | - |