Cap Mercado $4.03T
-2.49%
Volume 24h $324.14B
11.46%
BTC % 55.11%
-0.16%
ETH % 11.81%
-1.86%
Moedas
33.561
+13
Trocas
885
Última atualização
3 Minutos atrás
Preços históricos de Friend.tech (FRIEND), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-28 2025 | $0.126522 | $0.109919 | $0.139967 | $0.137258 | $22,267 | - |
| Oct-27 2025 | $0.137024 | $0.103822 | $0.13722 | $0.109155 | $20,270 | - |
| Oct-26 2025 | $0.109295 | $0.109295 | $0.146712 | $0.124345 | $23,276 | - |
| Oct-25 2025 | $0.124171 | $0.115541 | $0.125486 | $0.122911 | $21,747 | - |
| Oct-24 2025 | $0.122641 | $0.121053 | $0.140803 | $0.1292 | $21,053 | - |
| Oct-23 2025 | $0.129129 | $0.114429 | $0.141425 | $0.13995 | $22,166 | - |
| Oct-22 2025 | $0.139998 | $0.127713 | $0.166284 | $0.127713 | $21,993 | - |
| Oct-21 2025 | $0.124117 | $0.036392 | $0.131491 | $0.036613 | $23,225 | - |
| Oct-20 2025 | $0.037085 | $0.035159 | $0.061848 | $0.035263 | $35,354 | - |
| Oct-19 2025 | $0.037623 | $0.033025 | $0.117247 | $0.0339 | $56,996 | - |
| Oct-18 2025 | $0.033901 | $0.02949 | $0.04824 | $0.02949 | $29,608 | - |
| Oct-17 2025 | $0.032516 | $0.028996 | $0.061026 | $0.052027 | $51,872 | - |
| Oct-16 2025 | $0.033487 | $0.032573 | $0.084733 | $0.084733 | $25,037 | - |
| Oct-15 2025 | $0.033386 | $0.03255 | $0.036777 | $0.036777 | $31,904 | - |
| Oct-14 2025 | $0.035718 | $0.033733 | $0.06027 | $0.05136 | $65,221 | - |