Cap Mercado $4.03T
0.62%
Volume 24h $168.07B
-74.36%
BTC % 55.17%
-0.03%
ETH % 11.83%
-0.08%
Moedas
33.517
+1
Trocas
885
Última atualização
3 Minutos atrás
Preços históricos de Fragmetric (FRAG), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-24 2025 | $0.013912 | $0.011912 | $0.015276 | $0.015276 | $3,562,786 | $2,494,347 |
| Oct-23 2025 | $0.015358 | $0.014489 | $0.016241 | $0.014489 | $4,545,678 | $2,753,539 |
| Oct-22 2025 | $0.015996 | $0.014816 | $0.016547 | $0.016547 | $8,588,317 | $2,867,943 |
| Oct-21 2025 | $0.016524 | $0.016381 | $0.017466 | $0.016381 | $8,329,582 | $2,962,554 |
| Oct-20 2025 | $0.016641 | $0.016641 | $0.022871 | $0.02119 | $6,570,020 | $2,983,444 |
| Oct-19 2025 | $0.021577 | $0.020775 | $0.023031 | $0.023031 | $5,159,621 | $4,654,968 |
| Oct-18 2025 | $0.022993 | $0.022787 | $0.024121 | $0.022984 | $4,617,358 | $4,960,442 |
| Oct-17 2025 | $0.02361 | $0.021297 | $0.024336 | $0.024336 | $9,442,813 | $5,093,557 |
| Oct-16 2025 | $0.024339 | $0.02412 | $0.027144 | $0.025981 | $7,968,116 | $4,357,619 |
| Oct-15 2025 | $0.02632 | $0.025285 | $0.02835 | $0.025285 | $8,760,145 | $4,712,293 |
| Oct-14 2025 | $0.024718 | $0.022289 | $0.025254 | $0.024366 | $10,034,439 | $4,425,492 |
| Oct-13 2025 | $0.0242 | $0.021901 | $0.025106 | $0.021901 | $7,244,287 | $4,332,696 |
| Oct-12 2025 | $0.021811 | $0.02076 | $0.024066 | $0.02076 | $6,852,133 | $3,898,746 |
| Oct-11 2025 | $0.021659 | $0.020344 | $0.029933 | $0.026926 | $14,620,954 | $3,871,553 |
| Oct-10 2025 | $0.020994 | $0.016116 | $0.031529 | $0.031338 | $18,303,853 | $3,752,797 |