Cap Mercado $3.15T
-0.81%
Volume 24h $100.02B
-35.16%
BTC % 60.54%
0.18%
ETH % 7.06%
0.99%
Moedas
31.752
+2
Trocas
885
Última atualização
11 Segundos 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 |
|---|---|---|---|---|---|---|
| May-03 2025 | $0.051158 | $0.04996 | $0.063742 | $0.062788 | $29,080 | - |
| May-02 2025 | $0.062933 | $0.061557 | $0.071466 | $0.068837 | $19,088 | - |
| May-01 2025 | $0.068849 | $0.063536 | $0.10315 | $0.070271 | $38,340 | - |
| Apr-30 2025 | $0.069146 | $0.068401 | $0.104885 | $0.102836 | $31,294 | - |
| Apr-29 2025 | $0.102963 | $0.099181 | $0.112802 | $0.112 | $18,899 | - |
| Apr-28 2025 | $0.111837 | $0.075337 | $0.116315 | $0.084224 | $19,259 | - |
| Apr-27 2025 | $0.08424 | $0.084068 | $0.15963 | $0.139593 | $29,998 | - |
| Apr-26 2025 | $0.129469 | $0.054499 | $0.13877 | $0.059487 | $22,245 | - |
| Apr-25 2025 | $0.058292 | $0.058292 | $0.118778 | $0.091016 | $15,306 | - |
| Apr-24 2025 | $0.096153 | $0.06486 | $0.103546 | $0.072758 | $17,860 | - |
| Apr-23 2025 | $0.074756 | $0.07267 | $0.12598 | $0.12598 | $22,828 | - |
| Apr-22 2025 | $0.105828 | $0.10086 | $0.127719 | $0.105283 | $83,033 | - |
| Apr-21 2025 | $0.103804 | $0.100926 | $0.162295 | $0.118311 | $78,308 | - |
| Apr-20 2025 | $0.140232 | $0.075802 | $0.143827 | $0.075818 | $96,569 | - |
| Apr-19 2025 | $0.076005 | $0.065499 | $0.078862 | $0.067913 | $76,824 | - |