Cap Mercado $4.47T
-0.73%
Volume 24h $240.20B
BTC % 54.59%
0.67%
ETH % 12.12%
-0.24%
Moedas
33.322
+3
Trocas
885
Última atualização
2 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-03 2025 | $0.032421 | $0.031143 | $0.032682 | $0.032559 | $7,465,488 | $5,795,373 |
| Oct-02 2025 | $0.03261 | $0.030985 | $0.032923 | $0.032162 | $7,118,639 | $5,828,027 |
| Oct-01 2025 | $0.03192 | $0.031842 | $0.032354 | $0.032226 | $6,527,033 | - |
| Sep-30 2025 | $0.031914 | $0.031892 | $0.033813 | $0.033813 | $5,970,413 | - |
| Sep-29 2025 | $0.033763 | $0.033282 | $0.034747 | $0.034728 | $8,436,751 | - |
| Sep-28 2025 | $0.034675 | $0.032894 | $0.034675 | $0.033715 | $3,787,984 | - |
| Sep-27 2025 | $0.033825 | $0.032765 | $0.034765 | $0.034765 | $3,429,351 | - |
| Sep-26 2025 | $0.034631 | $0.032332 | $0.034631 | $0.032332 | $5,788,394 | - |
| Sep-25 2025 | $0.033158 | $0.032775 | $0.036667 | $0.036667 | $7,900,151 | - |
| Sep-24 2025 | $0.037823 | $0.033251 | $0.038478 | $0.033643 | $8,358,595 | - |
| Sep-23 2025 | $0.035022 | $0.032142 | $0.039528 | $0.039528 | $10,001,127 | - |
| Sep-22 2025 | $0.039972 | $0.039439 | $0.047579 | $0.041285 | $15,602,031 | - |
| Sep-21 2025 | $0.041356 | $0.040603 | $0.04154 | $0.040833 | $4,783,676 | - |
| Sep-20 2025 | $0.040925 | $0.04034 | $0.04123 | $0.041131 | $4,151,655 | - |
| Sep-19 2025 | $0.04125 | $0.039929 | $0.042131 | $0.039955 | $6,576,032 | - |