FST
1irstcoin الرتبة 819
موقع الكتروني
Twitter
34,972,350 FST
شراء / بيع
Get Wallet
1irstcoin
1irstcoin السعر $ 0.6407
$ 0.6407
1irstcoin 24h Vol
$52,129
$52,129
1irstcoin القيمة السوقية $22,406,641
$22,406,641
24h Vol
1 BTC 1 H
-0.04 %
24 H
-3.04 %
7 d
-14.15 %
اليوم 1irstcoin السعر بالدولار الأمريكي حاليًا
0.6407
USD, وإذا تم تحويلها إلى بيتكوين يكون
0.00001146
BTC. ما مجموعه 34,972,350 FST يتم تداولها حاليًا في السوق. 1irstcoin السعر يشهد تغييرًا حاليًا في -3.04 %, والتحقق من هنا كل العملات المشفرة. خلال الـ 24 ساعة الماضية 0.001 M US dollars 1irstcoin تم تداولها على تبادل العملات المشفرة. احصل على 1irstcoin's التقدم بإضافته إلى ملف المفضلة وإنشاء ملف محفظة.
الاسم الكامل
1irstcoin
رمز
FST
الخوارزمية
Scrypt
سعر BTC
0.00001146 BTC
BTC سوق
401 BTC
BTC 24h Vol
1 BTC
إجمالي العملات المعدنية المعدنه
34,972,350 FST
1h
-0.04 %
24h
-3.04 %
7d
-14.15 %
Twitter
موقع الكتروني
Share 1irstcoin Price
الرسوم البيانية
| التاريخ | افتح | اغلق | عالي | منخفض |
|---|---|---|---|---|
| 2021-05-09 | $8.00 | $9.06 | $9.06 | $8.02 |
| 2021-05-10 | $9.06 | $7.93 | $9.11 | $6.53 |
| 2021-05-11 | $7.93 | $8.40 | $8.90 | $6.90 |
| 2021-05-12 | $8.40 | $7.66 | $7.66 | $7.66 |
| 2021-05-13 | $7.66 | $4.24 | $775.78 | $4.24 |
| 2021-05-14 | $4.24 | $4.66 | $4.66 | $4.66 |
| 2021-05-15 | $4.66 | $4.16 | $4.16 | $4.16 |
| 2021-05-16 | $4.16 | $4.09 | $4.09 | $4.09 |
| 2021-05-17 | $4.09 | $3.74 | $3.74 | $3.74 |
| 2021-05-18 | $3.74 | $3.85 | $3.85 | $3.85 |
| 2021-05-19 | $3.85 | $2.79 | $2.79 | $2.79 |
| 2021-05-20 | $2.79 | $3.16 | $3.16 | $3.16 |
| 2021-05-21 | $3.16 | $2.78 | $2.78 | $2.78 |
| 2021-05-22 | $2.78 | $2.62 | $2.62 | $2.62 |
| 2021-05-23 | $2.62 | $2.39 | $2.39 | $2.39 |
| 2021-05-24 | $2.39 | $3.02 | $3.02 | $3.02 |
| 2021-05-25 | $3.02 | $6.52 | $6.59 | $3.09 |
| 2021-05-26 | $6.52 | $6.75 | $6.97 | $6.54 |
| 2021-05-27 | $6.75 | $6.41 | $6.41 | $6.41 |
| 2021-05-28 | $6.41 | $5.64 | $5.64 | $5.64 |
| 2021-05-29 | $5.64 | $5.33 | $5.33 | $5.33 |
| 2021-05-30 | $5.33 | $5.58 | $5.58 | $5.58 |
| 2021-05-31 | $5.58 | $6.33 | $6.33 | $6.33 |
| 2021-06-01 | $6.33 | $6.16 | $6.16 | $6.16 |
| 2021-06-02 | $6.16 | $6.33 | $6.33 | $6.33 |
| 2021-06-03 | $6.33 | $6.68 | $6.68 | $6.68 |
| 2021-06-04 | $6.68 | $4.68 | $6.29 | $4.68 |
| 2021-06-05 | $4.68 | $50.41 | $50.41 | $4.57 |
| 2021-06-06 | $50.41 | $51.97 | $51.97 | $51.97 |
| 2021-06-07 | $51.97 | $49.71 | $49.71 | $49.71 |
| 2021-06-08 | $49.71 | $4.57 | $48.10 | $4.56 |
| 2021-06-09 | $4.57 | $4.75 | $4.75 | $4.75 |
| 2021-06-10 | $4.75 | $4.50 | $4.50 | $4.50 |
| 2021-06-11 | $4.50 | $4.29 | $4.29 | $4.29 |
| 2021-06-12 | $4.29 | $4.31 | $4.31 | $4.31 |
| 2021-06-13 | $4.31 | $4.57 | $4.57 | $4.57 |
| 2021-06-14 | $4.57 | $4.70 | $4.70 | $4.70 |
| 2021-06-15 | $4.70 | $22.89 | $22.89 | $4.63 |
| 2021-06-16 | $22.89 | $21.31 | $21.31 | $21.31 |
| 2021-06-17 | $21.31 | $21.47 | $21.47 | $21.24 |
| 2021-06-18 | $21.35 | $20.10 | $20.10 | $20.10 |
| 2021-06-19 | $20.10 | $19.50 | $19.50 | $19.50 |
| 2021-06-20 | $19.50 | $20.19 | $20.19 | $20.19 |
| 2021-06-21 | $20.19 | $16.99 | $16.99 | $16.99 |
| 2021-06-22 | $16.99 | $16.93 | $16.93 | $16.93 |
| 2021-06-23 | $16.93 | $17.72 | $17.72 | $17.72 |
| 2021-06-24 | $17.72 | $3.58 | $17.90 | $3.58 |
| 2021-06-25 | $3.58 | $3.26 | $3.26 | $3.26 |
| 2021-06-26 | $3.26 | $3.30 | $3.30 | $3.30 |
| 2021-06-27 | $3.30 | $3.57 | $3.57 | $3.57 |
| 2021-06-28 | $3.57 | $3.75 | $3.75 | $3.75 |
| 2021-06-29 | $3.75 | $3.90 | $3.90 | $3.90 |
| 2021-06-30 | $3.90 | $4.10 | $4.10 | $4.10 |
| 2021-07-01 | $4.10 | $3.80 | $3.80 | $3.80 |
| 2021-07-02 | $3.80 | $3.88 | $3.88 | $3.88 |
| 2021-07-03 | $3.88 | $4.01 | $4.01 | $4.01 |
| 2021-07-04 | $4.01 | $4.18 | $4.18 | $4.18 |
| 2021-07-05 | $4.18 | $3.95 | $3.95 | $3.95 |
| 2021-07-06 | $3.95 | $4.18 | $4.18 | $4.18 |
| 2021-07-07 | $4.18 | $4.17 | $4.17 | $4.17 |
| 2021-07-08 | $4.17 | $3.81 | $3.81 | $3.81 |
| 2021-07-09 | $3.81 | $3.86 | $3.86 | $3.86 |
| 2021-07-10 | $3.86 | $3.80 | $3.80 | $3.80 |
| 2021-07-11 | $3.80 | $3.85 | $3.85 | $3.85 |
| 2021-07-12 | $3.85 | $3.66 | $3.66 | $3.66 |
| 2021-07-13 | $3.66 | $3.88 | $3.88 | $3.49 |
| 2021-07-14 | $3.88 | $3.99 | $3.99 | $3.99 |
| 2021-07-15 | $3.99 | $3.84 | $3.84 | $3.84 |
| 2021-07-16 | $3.84 | $3.75 | $3.75 | $3.75 |
| 2021-07-17 | $3.75 | $3.80 | $3.80 | $3.80 |
| 2021-07-18 | $3.80 | $3.78 | $3.78 | $3.78 |
| 2021-07-19 | $3.78 | $3.72 | $3.74 | $3.60 |
| 2021-07-20 | $3.72 | $3.34 | $3.73 | $3.30 |
| 2021-07-21 | $3.34 | $3.74 | $3.79 | $3.61 |
| 2021-07-22 | $3.74 | $3.88 | $3.93 | $3.73 |
| 2021-07-23 | $3.88 | $3.88 | $4.15 | $3.88 |
| 2021-07-24 | $3.88 | $3.97 | $4.15 | $3.76 |
| 2021-07-25 | $3.97 | $4.08 | $4.54 | $3.93 |
| 2021-07-26 | $4.08 | $3.98 | $4.50 | $3.83 |
| 2021-07-27 | $3.98 | $4.10 | $4.19 | $3.88 |
| 2021-07-28 | $4.10 | $4.23 | $4.27 | $4.00 |
| 2021-07-29 | $4.23 | $5.63 | $5.64 | $4.37 |
| 2021-07-30 | $5.63 | $8.52 | $8.67 | $4.93 |
| 2021-07-31 | $8.52 | $7.39 | $10.23 | $7.13 |
| 2021-08-01 | $7.39 | $6.93 | $8.24 | $6.52 |
| 2021-08-02 | $6.93 | $7.04 | $7.29 | $6.51 |
| 2021-08-03 | $7.04 | $7.85 | $9.11 | $6.66 |
| 2021-08-04 | $7.85 | $8.43 | $10.21 | $7.79 |
| 2021-08-05 | $8.43 | $8.61 | $8.79 | $7.35 |
| 2021-08-06 | $8.84 | $7.18 | $9.04 | $7.18 |
| 2021-08-07 | $7.18 | $9.04 | $9.23 | $7.81 |
| 2021-08-08 | $9.04 | $8.34 | $11.31 | $8.34 |
| 2021-08-09 | $8.34 | $8.62 | $8.79 | $8.61 |
| 2021-08-10 | $8.62 | $8.29 | $8.58 | $8.29 |
| 2021-08-11 | $8.29 | $8.02 | $8.35 | $7.92 |
| 2021-08-12 | $8.21 | $7.81 | $8.14 | $7.47 |
| 2021-08-13 | $7.66 | $8.29 | $8.48 | $7.87 |
| 2021-08-14 | $8.28 | $7.45 | $8.14 | $7.32 |
| 2021-08-15 | $7.45 | $7.40 | $7.56 | $7.39 |
| 2021-08-16 | $7.14 | $7.01 | $7.23 | $6.08 |
| 2021-08-17 | $7.06 | $6.91 | $6.91 | $6.45 |
| 2021-08-18 | $6.91 | $7.55 | $7.69 | $6.92 |
| 2021-08-19 | $7.55 | $8.82 | $9.10 | $7.80 |
| 2021-08-20 | $8.82 | $8.86 | $9.85 | $8.86 |
| 2021-08-21 | $8.86 | $11.17 | $11.37 | $8.64 |
| 2021-08-22 | $11.17 | $9.75 | $11.44 | $9.42 |
| 2021-08-23 | $9.75 | $15.25 | $16.38 | $9.99 |
| 2021-08-24 | $13.33 | $14.09 | $15.59 | $13.33 |
| 2021-08-25 | $11.94 | $12.58 | $15.64 | $12.15 |
| 2021-08-26 | $12.58 | $12.93 | $14.03 | $11.65 |
| 2021-08-27 | $12.93 | $14.98 | $15.37 | $12.57 |
| 2021-08-28 | $14.98 | $13.63 | $20.75 | $13.55 |
| 2021-08-29 | $13.63 | $12.61 | $17.36 | $12.60 |
| 2021-08-30 | $12.61 | $14.72 | $15.04 | $12.10 |
| 2021-08-31 | $14.72 | $12.39 | $16.27 | $11.71 |
| 2021-09-01 | $12.39 | $14.22 | $18.42 | $13.56 |
| 2021-09-02 | $14.22 | $11.44 | $14.42 | $10.93 |
| 2021-09-03 | $11.44 | $11.58 | $11.94 | $10.76 |
| 2021-09-04 | $11.58 | $11.36 | $11.75 | $10.36 |
| 2021-09-05 | $11.36 | $13.45 | $14.77 | $11.55 |
| 2021-09-06 | $13.45 | $11.84 | $15.26 | $9.59 |
| 2021-09-07 | $11.84 | $9.84 | $10.35 | $8.94 |
| 2021-09-08 | $9.84 | $10.74 | $13.22 | $7.69 |
| 2021-09-09 | $10.74 | $9.50 | $11.03 | $8.82 |
| 2021-09-10 | $9.50 | $8.58 | $9.60 | $7.73 |
| 2021-09-11 | $8.58 | $9.64 | $9.87 | $8.47 |
| 2021-09-12 | $9.64 | $15.56 | $18.18 | $10.02 |
| 2021-09-13 | $15.56 | $12.97 | $15.39 | $11.05 |
| 2021-09-14 | $12.97 | $13.72 | $15.33 | $12.85 |
| 2021-09-15 | $13.72 | $12.71 | $14.59 | $12.09 |
| 2021-09-16 | $12.71 | $12.37 | $12.78 | $11.43 |
| 2021-09-17 | $12.37 | $12.47 | $12.87 | $11.78 |
| 2021-09-18 | $12.47 | $11.77 | $12.61 | $9.02 |
| 2021-09-19 | $11.77 | $10.30 | $11.69 | $8.80 |
| 2021-09-20 | $10.30 | $8.88 | $9.45 | $6.22 |
| 2021-09-21 | $8.88 | $7.81 | $10.22 | $7.77 |
| 2021-09-22 | $7.81 | $9.24 | $10.00 | $8.33 |
| 2021-09-23 | $9.24 | $9.84 | $11.58 | $8.85 |
| 2021-09-24 | $9.84 | $8.82 | $9.58 | $7.81 |
| 2021-09-25 | $8.82 | $9.03 | $10.10 | $6.11 |
| 2021-09-26 | $9.03 | $12.82 | $15.54 | $8.23 |
| 2021-09-27 | $12.82 | $11.13 | $14.32 | $9.82 |
| 2021-09-28 | $11.13 | $9.92 | $11.26 | $7.98 |
| 2021-09-29 | $9.92 | $10.92 | $11.93 | $9.65 |
| 2021-09-30 | $10.92 | $12.65 | $14.53 | $11.43 |
| 2021-10-01 | $12.65 | $12.73 | $13.95 | $12.73 |
| 2021-10-02 | $12.73 | $11.69 | $13.64 | $10.63 |
| 2021-10-03 | $11.69 | $11.69 | $13.03 | $10.94 |
| 2021-10-04 | $11.69 | $12.59 | $12.59 | $11.11 |
| 2021-10-05 | $12.59 | $11.76 | $13.08 | $11.50 |
| 2021-10-06 | $11.76 | $13.74 | $15.76 | $10.84 |
| 2021-10-07 | $13.74 | $12.85 | $15.81 | $12.85 |
| 2021-10-08 | $12.85 | $16.43 | $20.70 | $12.76 |
| 2021-10-09 | $16.43 | $16.57 | $16.84 | $14.97 |
| 2021-10-10 | $16.57 | $17.91 | $18.46 | $13.94 |
| 2021-10-11 | $17.91 | $19.36 | $21.36 | $18.10 |
| 2021-10-12 | $19.36 | $21.08 | $21.66 | $14.30 |
| 2021-10-13 | $21.08 | $19.72 | $23.20 | $16.14 |
| 2021-10-14 | $19.72 | $18.18 | $21.03 | $15.74 |
| 2021-10-15 | $18.18 | $17.58 | $19.82 | $15.79 |
| 2021-10-16 | $17.58 | $16.07 | $19.67 | $15.56 |
| 2021-10-17 | $16.07 | $16.23 | $17.36 | $14.66 |
| 2021-10-18 | $16.23 | $15.80 | $16.28 | $14.51 |
| 2021-10-19 | $15.80 | $15.05 | $18.14 | $13.94 |
| 2021-10-20 | $15.05 | $14.90 | $16.46 | $13.21 |
| 2021-10-21 | $14.90 | $12.23 | $15.62 | $11.14 |
| 2021-10-22 | $12.23 | $12.86 | $13.94 | $10.28 |
| 2021-10-23 | $12.86 | $13.20 | $14.03 | $12.57 |
| 2021-10-24 | $13.20 | $12.55 | $13.92 | $11.12 |
| 2021-10-25 | $12.55 | $13.36 | $13.76 | $12.45 |
| 2021-10-26 | $13.36 | $12.00 | $13.08 | $11.28 |
| 2021-10-27 | $12.00 | $9.91 | $11.64 | $9.14 |
| 2021-10-28 | $9.91 | $11.51 | $12.91 | $10.03 |
| 2021-10-29 | $11.51 | $9.90 | $12.86 | $9.24 |
| 2021-10-30 | $9.90 | $9.75 | $10.14 | $9.45 |
| 2021-10-31 | $9.75 | $9.74 | $9.95 | $8.57 |
| 2021-11-01 | $9.74 | $8.51 | $10.26 | $8.02 |
| 2021-11-02 | $8.51 | $9.26 | $10.30 | $8.23 |
| 2021-11-03 | $9.26 | $7.79 | $9.55 | $7.77 |
| 2021-11-04 | $7.79 | $8.34 | $9.15 | $7.09 |
| 2021-11-05 | $8.34 | $8.85 | $9.70 | $7.72 |
| 2021-11-06 | $8.85 | $8.14 | $8.93 | $7.16 |
| 2021-11-07 | $8.14 | $8.32 | $9.15 | $7.90 |
| 2021-11-08 | $8.32 | $7.41 | $8.67 | $6.77 |
| 2021-11-09 | $7.41 | $7.43 | $8.21 | $6.77 |
| 2021-11-10 | $7.43 | $7.89 | $9.14 | $6.36 |
| 2021-11-11 | $7.89 | $7.85 | $8.24 | $7.83 |
| 2021-11-12 | $7.85 | $7.31 | $9.64 | $6.99 |
| 2021-11-13 | $7.31 | $7.09 | $7.97 | $6.95 |
| 2021-11-14 | $7.09 | $7.64 | $7.64 | $6.78 |
| 2021-11-15 | $7.24 | $8.09 | $8.63 | $6.83 |
| 2021-11-16 | $8.06 | $6.56 | $7.59 | $6.39 |
| 2021-11-17 | $6.56 | $6.27 | $7.29 | $6.01 |
| 2021-11-18 | $6.27 | $6.77 | $6.88 | $5.51 |
| 2021-11-19 | $6.77 | $6.73 | $8.62 | $6.73 |
| 2021-11-20 | $6.73 | $6.74 | $7.65 | $6.73 |
| 2021-11-21 | $6.73 | $6.15 | $6.50 | $5.82 |
| 2021-11-22 | $6.03 | $5.44 | $6.85 | $2.80 |
| 2021-11-23 | $5.55 | $6.69 | $7.16 | $5.57 |
| 2021-11-24 | $6.69 | $5.63 | $6.59 | $5.63 |
| 2021-11-25 | $5.63 | $6.09 | $6.42 | $5.33 |
| 2021-11-26 | $6.09 | $5.48 | $6.56 | $3.76 |
| 2021-11-27 | $5.49 | $6.26 | $6.93 | $4.54 |
| 2021-11-28 | $6.26 | $5.16 | $6.97 | $4.82 |
| 2021-11-29 | $5.16 | $5.07 | $5.81 | $4.84 |
| 2021-11-30 | $5.07 | $4.64 | $5.31 | $4.42 |
| 2021-12-01 | $4.64 | $4.84 | $4.99 | $4.12 |
| 2021-12-02 | $4.84 | $5.01 | $5.53 | $4.31 |
| 2021-12-03 | $5.01 | $4.23 | $5.05 | $4.22 |
| 2021-12-04 | $4.23 | $4.67 | $4.67 | $3.82 |
| 2021-12-05 | $4.70 | $4.47 | $5.07 | $4.27 |
| 2021-12-06 | $4.47 | $4.70 | $5.02 | $4.38 |
| 2021-12-07 | $4.70 | $4.79 | $4.79 | $4.65 |
| 2021-12-08 | $4.79 | $4.86 | $5.08 | $3.97 |
| 2021-12-09 | $4.86 | $3.81 | $4.67 | $3.30 |
| 2021-12-10 | $3.81 | $3.69 | $3.99 | $3.49 |
| 2021-12-11 | $3.69 | $4.02 | $4.34 | $3.65 |
| 2021-12-12 | $4.02 | $3.98 | $4.07 | $3.98 |
| 2021-12-13 | $3.98 | $3.62 | $3.67 | $3.60 |
| 2021-12-14 | $3.62 | $3.38 | $3.76 | $3.27 |
| 2021-12-15 | $3.38 | $3.53 | $3.70 | $3.15 |
| 2021-12-16 | $3.53 | $3.56 | $3.73 | $3.48 |
| 2021-12-17 | $3.57 | $3.30 | $3.62 | $3.13 |
| 2021-12-18 | $3.43 | $3.99 | $3.99 | $3.46 |
| 2021-12-19 | $3.99 | $4.02 | $4.32 | $3.93 |
| 2021-12-20 | $4.02 | $3.99 | $4.28 | $3.81 |
| 2021-12-21 | $3.99 | $3.75 | $4.06 | $3.75 |
| 2021-12-22 | $3.85 | $3.54 | $3.81 | $3.21 |
| 2021-12-23 | $3.48 | $3.35 | $3.60 | $3.09 |
| 2021-12-24 | $3.35 | $3.25 | $3.31 | $3.23 |
| 2021-12-25 | $3.25 | $3.26 | $3.89 | $3.12 |
| 2021-12-26 | $3.26 | $3.23 | $3.56 | $3.23 |
| 2021-12-27 | $3.23 | $3.23 | $3.51 | $3.17 |
| 2021-12-28 | $3.23 | $2.96 | $3.16 | $2.96 |
| 2021-12-29 | $2.96 | $2.87 | $3.51 | $2.73 |
| 2021-12-30 | $2.88 | $3.24 | $3.40 | $2.70 |
| 2021-12-31 | $3.24 | $2.91 | $3.89 | $2.54 |
| 2022-01-01 | $2.91 | $4.04 | $4.25 | $2.91 |
| 2022-01-02 | $4.04 | $4.18 | $4.33 | $3.81 |
| 2022-01-03 | $4.18 | $4.33 | $4.33 | $4.04 |
| 2022-01-04 | $4.33 | $5.18 | $5.81 | $4.35 |
| 2022-01-05 | $5.18 | $4.76 | $4.89 | $4.36 |
| 2022-01-06 | $4.76 | $3.99 | $4.59 | $3.92 |
| 2022-01-07 | $3.99 | $3.60 | $3.90 | $3.60 |
| 2022-01-08 | $3.60 | $3.51 | $3.55 | $3.08 |
| 2022-01-09 | $3.51 | $3.88 | $4.15 | $3.43 |
| 2022-01-10 | $3.88 | $4.01 | $5.33 | $3.80 |
| 2022-01-11 | $4.01 | $3.69 | $4.22 | $3.55 |
| 2022-01-12 | $3.69 | $4.09 | $4.34 | $3.84 |
| 2022-01-13 | $4.09 | $3.63 | $3.95 | $3.25 |
| 2022-01-14 | $3.63 | $4.24 | $4.24 | $3.71 |
| 2022-01-15 | $4.03 | $3.90 | $4.07 | $3.85 |
| 2022-01-16 | $4.11 | $4.81 | $5.32 | $4.14 |
| 2022-01-17 | $4.81 | $4.60 | $5.37 | $4.53 |
| 2022-01-18 | $4.60 | $3.73 | $4.54 | $3.61 |
| 2022-01-19 | $3.90 | $3.60 | $3.97 | $3.40 |
| 2022-01-20 | $3.60 | $3.93 | $3.98 | $3.44 |
| 2022-01-21 | $3.93 | $3.04 | $3.51 | $2.88 |
| 2022-01-22 | $2.95 | $3.06 | $3.06 | $2.51 |
| 2022-01-23 | $2.77 | $2.96 | $3.26 | $2.68 |
| 2022-01-24 | $2.96 | $2.67 | $2.97 | $2.57 |
| 2022-01-25 | $2.73 | $2.63 | $2.75 | $2.12 |
| 2022-01-26 | $2.63 | $2.39 | $2.63 | $2.25 |
| 2022-01-27 | $2.39 | $2.17 | $2.48 | $2.17 |
| 2022-01-28 | $2.17 | $2.26 | $2.50 | $2.15 |
| 2022-01-29 | $2.26 | $2.28 | $2.64 | $2.18 |
| 2022-01-30 | $2.28 | $2.36 | $2.55 | $2.14 |
| 2022-01-31 | $2.36 | $2.08 | $2.95 | $2.08 |
| 2022-02-01 | $2.08 | $2.18 | $2.33 | $2.02 |
| 2022-02-02 | $2.18 | $2.14 | $2.23 | $1.77 |
| 2022-02-03 | $2.06 | $2.05 | $2.17 | $1.97 |
| 2022-02-04 | $2.18 | $2.77 | $3.27 | $2.42 |
| 2022-02-05 | $2.77 | $2.50 | $2.79 | $2.32 |
| 2022-02-06 | $2.54 | $2.48 | $2.69 | $2.40 |
| 2022-02-07 | $2.48 | $2.49 | $2.59 | $2.48 |
| 2022-02-08 | $2.49 | $2.54 | $2.65 | $2.46 |
| 2022-02-09 | $2.54 | $2.67 | $2.77 | $2.48 |
| 2022-02-10 | $2.67 | $2.34 | $2.60 | $2.12 |
| 2022-02-11 | $2.34 | $1.99 | $2.30 | $1.93 |
| 2022-02-12 | $1.99 | $1.89 | $2.36 | $1.38 |
| 2022-02-13 | $2.33 | $2.23 | $2.32 | $1.92 |
| 2022-02-14 | $2.23 | $2.51 | $2.86 | $2.02 |
| 2022-02-15 | $2.51 | $2.78 | $3.02 | $2.66 |
| 2022-02-16 | $2.78 | $2.79 | $2.79 | $2.49 |
| 2022-02-17 | $2.79 | $2.52 | $2.74 | $2.32 |
| 2022-02-18 | $2.26 | $2.38 | $2.66 | $2.16 |
| 2022-02-19 | $2.38 | $2.63 | $3.20 | $2.30 |
| 2022-02-20 | $2.63 | $2.46 | $2.57 | $2.35 |
| 2022-02-21 | $2.59 | $2.67 | $3.27 | $2.53 |
| 2022-02-22 | $2.67 | $2.47 | $2.87 | $2.34 |
| 2022-02-23 | $2.47 | $2.65 | $2.78 | $2.35 |
| 2022-02-24 | $2.65 | $2.54 | $2.75 | $2.42 |
| 2022-02-25 | $2.54 | $2.72 | $2.72 | $2.63 |
| 2022-02-26 | $2.63 | $2.58 | $2.67 | $2.56 |
| 2022-02-27 | $2.58 | $2.53 | $2.59 | $2.35 |
| 2022-02-28 | $2.49 | $2.77 | $2.85 | $2.77 |
| 2022-03-01 | $2.62 | $2.80 | $2.89 | $2.61 |
| 2022-03-02 | $2.88 | $2.66 | $2.85 | $2.42 |
| 2022-03-03 | $2.66 | $2.32 | $2.58 | $2.30 |
| 2022-03-04 | $2.32 | $2.10 | $2.28 | $1.95 |
| 2022-03-05 | $2.10 | $2.18 | $2.21 | $2.01 |
| 2022-03-06 | $2.18 | $2.14 | $2.14 | $1.87 |
| 2022-03-07 | $2.14 | $2.06 | $2.44 | $1.99 |
| 2022-03-08 | $2.06 | $2.14 | $2.21 | $2.13 |
| 2022-03-09 | $2.12 | $2.16 | $2.28 | $2.04 |
| 2022-03-10 | $2.27 | $2.12 | $2.28 | $2.12 |
| 2022-03-11 | $2.12 | $2.16 | $2.17 | $2.07 |
| 2022-03-12 | $2.16 | $2.20 | $2.20 | $2.09 |
| 2022-03-13 | $2.20 | $2.04 | $2.15 | $1.92 |
| 2022-03-14 | $2.04 | $2.08 | $2.10 | $2.01 |
| 2022-03-15 | $2.08 | $2.21 | $2.30 | $2.10 |
| 2022-03-16 | $2.21 | $2.14 | $2.34 | $2.14 |
| 2022-03-17 | $2.20 | $2.19 | $2.40 | $2.18 |
| 2022-03-18 | $2.17 | $2.13 | $2.27 | $2.13 |
| 2022-03-19 | $2.12 | $2.13 | $2.27 | $1.98 |
| 2022-03-20 | $2.13 | $2.06 | $2.12 | $2.01 |
| 2022-03-21 | $2.06 | $2.07 | $2.24 | $2.02 |
| 2022-03-22 | $2.07 | $2.03 | $2.15 | $1.93 |
| 2022-03-23 | $2.03 | $2.06 | $2.25 | $2.00 |
| 2022-03-24 | $1.96 | $2.13 | $2.16 | $2.01 |
| 2022-03-25 | $2.13 | $2.04 | $2.12 | $1.69 |
| 2022-03-26 | $2.00 | $2.00 | $2.08 | $1.97 |
| 2022-03-27 | $2.00 | $2.00 | $2.15 | $1.99 |
| 2022-03-28 | $2.13 | $2.30 | $2.30 | $2.09 |
| 2022-03-29 | $2.30 | $2.34 | $2.49 | $2.33 |
| 2022-03-30 | $2.34 | $2.29 | $2.33 | $2.29 |
| 2022-03-31 | $2.29 | $2.12 | $2.22 | $2.12 |
| 2022-04-01 | $2.12 | $2.19 | $2.25 | $1.95 |
| 2022-04-02 | $2.19 | $2.15 | $2.18 | $2.04 |
| 2022-04-03 | $2.15 | $2.08 | $2.20 | $2.08 |
| 2022-04-04 | $2.13 | $2.08 | $2.28 | $2.03 |
| 2022-04-05 | $2.08 | $1.95 | $2.08 | $1.79 |
| 2022-04-06 | $1.90 | $1.96 | $1.97 | $1.76 |
| 2022-04-07 | $1.89 | $1.90 | $1.95 | $1.80 |
| 2022-04-08 | $1.90 | $1.88 | $1.92 | $1.83 |
| 2022-04-09 | $1.97 | $1.75 | $2.02 | $1.71 |
| 2022-04-10 | $1.86 | $1.80 | $1.86 | $1.75 |
| 2022-04-11 | $1.80 | $1.63 | $1.70 | $1.60 |
| 2022-04-12 | $1.63 | $1.66 | $1.67 | $1.62 |
| 2022-04-13 | $1.66 | $1.70 | $1.72 | $1.68 |
| 2022-04-14 | $1.70 | $1.64 | $1.68 | $1.63 |
| 2022-04-15 | $1.64 | $1.64 | $1.66 | $1.64 |
| 2022-04-16 | $1.64 | $1.63 | $1.64 | $1.63 |
| 2022-04-17 | $1.66 | $1.61 | $1.62 | $1.61 |
| 2022-04-18 | $1.61 | $1.61 | $1.72 | $1.59 |
| 2022-04-19 | $1.61 | $1.52 | $1.64 | $1.52 |
| 2022-04-20 | $1.52 | $1.53 | $1.53 | $1.52 |
| 2022-04-21 | $1.51 | $1.47 | $1.50 | $1.40 |
| 2022-04-22 | $1.47 | $1.50 | $1.54 | $1.46 |
| 2022-04-23 | $1.50 | $1.44 | $1.52 | $1.42 |
| 2022-04-24 | $1.44 | $1.43 | $1.49 | $1.37 |
| 2022-04-25 | $1.40 | $1.71 | $1.75 | $1.43 |
| 2022-04-26 | $1.41 | $1.47 | $1.83 | $1.31 |
| 2022-04-27 | $1.47 | $1.56 | $1.68 | $1.46 |
| 2022-04-28 | $1.56 | $1.55 | $1.61 | $1.49 |
| 2022-04-29 | $1.55 | $1.57 | $1.62 | $1.48 |
| 2022-04-30 | $1.57 | $1.48 | $1.52 | $1.45 |
| 2022-05-01 | $1.44 | $1.49 | $1.50 | $1.49 |
| 2022-05-02 | $1.49 | $1.29 | $1.51 | $1.18 |
| 2022-05-03 | $1.29 | $1.23 | $1.30 | $1.18 |
| 2022-05-04 | $1.13 | $1.29 | $1.51 | $1.19 |
| 2022-05-05 | $1.30 | $1.12 | $1.25 | $1.07 |
| 2022-05-06 | $1.12 | $1.13 | $1.15 | $1.09 |
| 2022-05-07 | $1.13 | $1.10 | $1.12 | $1.07 |
| 2022-05-08 | $1.10 | $0.9497000 | $1.09 | $0.9321000 |
| 2022-05-09 | $0.9497000 | $0.8054000 | $0.9236000 | $0.7585000 |
| 2022-05-10 | $0.8054000 | $0.8102000 | $0.8523000 | $0.7680000 |
| 2022-05-11 | $0.8102000 | $0.6982000 | $0.7771000 | $0.6628000 |
| 2022-05-12 | $0.6982000 | $0.4784000 | $0.7264000 | $0.3886000 |
| 2022-05-13 | $0.4784000 | $0.4956000 | $0.5257000 | $0.4695000 |
| 2022-05-14 | $0.4956000 | $0.5505000 | $0.5505000 | $0.5073000 |
| 2022-05-15 | $0.5505000 | $0.5851000 | $0.5851000 | $0.5551000 |
| 2022-05-16 | $0.5854000 | $0.5763000 | $0.6013000 | $0.5763000 |
| 2022-05-17 | $0.5515000 | $0.6748000 | $0.6895000 | $0.5704000 |
| 2022-05-18 | $0.7233000 | $0.6272000 | $0.7231000 | $0.5713000 |
| 2022-05-19 | $0.6272000 | $0.6025000 | $0.6294000 | $0.5975000 |
| 2022-05-20 | $0.6517000 | $0.5264000 | $0.8180000 | $0.5225000 |
| 2022-05-21 | $0.5264000 | $0.5031000 | $0.5307000 | $0.5031000 |
| 2022-05-22 | $0.5234000 | $0.5405000 | $0.5415000 | $0.5225000 |
| 2022-05-23 | $0.5205000 | $0.5321000 | $0.5518000 | $0.5025000 |
| 2022-05-24 | $0.5321000 | $0.3837000 | $0.5439000 | $0.3817000 |
| 2022-05-25 | $0.3837000 | $0.2485000 | $0.4620000 | $0.2485000 |
| 2022-05-26 | $0.2485000 | $0.2382000 | $0.2382000 | $0.2292000 |
| 2022-05-27 | $0.2382000 | $0.2173000 | $0.2294000 | $0.2173000 |
| 2022-05-28 | $0.2173000 | $0.2024000 | $0.2256000 | $0.1988000 |
| 2022-05-29 | $0.2024000 | $0.1685000 | $0.2047000 | $0.1649000 |
| 2022-05-30 | $0.1685000 | $0.1938000 | $0.2937000 | $0.1678000 |
| 2022-05-31 | $0.1938000 | $0.2290000 | $0.2368000 | $0.1882000 |
| 2022-06-01 | $0.2290000 | $0.2072000 | $0.2526000 | $0.2072000 |
| 2022-06-02 | $0.2072000 | $0.2163000 | $0.2292000 | $0.1980000 |
| 2022-06-03 | $0.2163000 | $0.2164000 | $0.2182000 | $0.2075000 |
| 2022-06-04 | $0.2164000 | $0.2038000 | $0.2200000 | $0.2002000 |
| 2022-06-05 | $0.2038000 | $0.1985000 | $0.2039000 | $0.1967000 |
| 2022-06-06 | $0.1985000 | $0.2026000 | $0.2063000 | $0.1951000 |
| 2022-06-07 | $0.2026000 | $0.1921000 | $0.2085000 | $0.1903000 |
| 2022-06-08 | $0.1921000 | $0.1970000 | $0.2006000 | $0.1737000 |
| 2022-06-09 | $0.1970000 | $0.1931000 | $0.2056000 | $0.1895000 |
| 2022-06-10 | $0.1931000 | $0.1894000 | $0.1894000 | $0.1761000 |
| 2022-06-11 | $0.1894000 | $0.1636000 | $0.1743000 | $0.1590000 |
| 2022-06-12 | $0.1637000 | $0.1520000 | $0.1592000 | $0.1434000 |
| 2022-06-13 | $0.1520000 | $0.1378000 | $0.1403000 | $0.1257000 |
| 2022-06-14 | $0.1378000 | $0.1678000 | $0.1678000 | $0.1376000 |
| 2022-06-15 | $0.1678000 | $0.1583000 | $0.1880000 | $0.1497000 |
| 2022-06-16 | $0.1583000 | $0.1537000 | $0.1547000 | $0.1366000 |
| 2022-06-17 | $0.1537000 | $0.1801000 | $0.1834000 | $0.1563000 |
| 2022-06-18 | $0.1801000 | $0.1620000 | $0.1699000 | $0.1560000 |
| 2022-06-19 | $0.1621000 | $0.1893000 | $0.1893000 | $0.1724000 |
| 2022-06-20 | $0.1893000 | $0.2040000 | $0.2040000 | $0.1837000 |
| 2022-06-21 | $0.1912000 | $0.1941000 | $0.1954000 | $0.1868000 |
| 2022-06-22 | $0.1941000 | $0.1777000 | $0.1945000 | $0.1768000 |
| 2022-06-23 | $0.1897000 | $0.1624000 | $0.2070000 | $0.1624000 |
| 2022-06-24 | $0.1516000 | $0.1599000 | $0.1603000 | $0.1511000 |
| 2022-06-25 | $0.1738000 | $0.1142000 | $0.1762000 | $0.1092000 |
| 2022-06-26 | $0.1142000 | $0.1174000 | $0.1222000 | $0.1054000 |
| 2022-06-27 | $0.1174000 | $0.1048000 | $0.1191000 | $0.1048000 |
| 2022-06-28 | $0.1048000 | $0.1154000 | $0.1154000 | $0.1005000 |
| 2022-06-29 | $0.1154000 | $0.1033000 | $0.1110000 | $0.1033000 |
| 2022-06-30 | $0.1033000 | $0.1027000 | $0.1027000 | $0.1005000 |
| 2022-07-01 | $0.0985 | $0.0984 | $0.0992600 | $0.0950 |
| 2022-07-02 | $0.0984 | $0.0987 | $0.0992600 | $0.0936 |
| 2022-07-03 | $0.1023000 | $0.0944 | $0.1030000 | $0.0944 |
| 2022-07-04 | $0.0935 | $0.1051000 | $0.1051000 | $0.0935 |
| 2022-07-05 | $0.1012000 | $0.1392000 | $0.2173000 | $0.0996100 |
| 2022-07-06 | $0.1392000 | $0.1185000 | $0.1458000 | $0.1185000 |
| 2022-07-07 | $0.1185000 | $0.1184000 | $0.1188000 | $0.1180000 |
| 2022-07-08 | $0.1125000 | $0.1967000 | $0.1967000 | $0.1105000 |
| 2022-07-09 | $0.1967000 | $0.1740000 | $0.2652000 | $0.1168000 |
| 2022-07-10 | $0.1740000 | $0.1588000 | $0.1763000 | $0.1564000 |
| 2022-07-11 | $0.1588000 | $0.1534000 | $0.1578000 | $0.1457000 |
| 2022-07-12 | $0.1534000 | $0.1328000 | $0.1452000 | $0.1224000 |
| 2022-07-13 | $0.1328000 | $0.1271000 | $0.1460000 | $0.1170000 |
| 2022-07-14 | $0.1271000 | $0.1252000 | $0.1538000 | $0.1228000 |
| 2022-07-15 | $0.1252000 | $0.1256000 | $0.1367000 | $0.1244000 |
| 2022-07-16 | $0.1256000 | $0.1343000 | $0.1695000 | $0.1248000 |
| 2022-07-17 | $0.1343000 | $0.1445000 | $0.1445000 | $0.1298000 |
| 2022-07-18 | $0.1445000 | $0.1726000 | $0.1995000 | $0.1615000 |
| 2022-07-19 | $0.1726000 | $0.1682000 | $0.1852000 | $0.1620000 |
| 2022-07-20 | $0.1682000 | $0.1796000 | $0.1826000 | $0.1598000 |
| 2022-07-21 | $0.1796000 | $0.2080000 | $0.2159000 | $0.1844000 |
| 2022-07-22 | $0.2080000 | $0.2042000 | $0.2104000 | $0.1858000 |
| 2022-07-23 | $0.2042000 | $0.2060000 | $0.2122000 | $0.2014000 |
| 2022-07-24 | $0.2060000 | $0.1981000 | $0.2125000 | $0.1949000 |
| 2022-07-25 | $0.1981000 | $0.2013000 | $0.2042000 | $0.1783000 |
| 2022-07-26 | $0.2013000 | $0.1942000 | $0.2087000 | $0.1884000 |
| 2022-07-27 | $0.1942000 | $0.2995000 | $1.19 | $0.2144000 |
| 2022-07-28 | $0.2995000 | $0.2727000 | $0.3417000 | $0.2641000 |
| 2022-07-29 | $0.2727000 | $0.2601000 | $0.2825000 | $0.2549000 |
| 2022-07-30 | $0.2601000 | $0.2801000 | $0.2903000 | $0.2529000 |
| 2022-07-31 | $0.2801000 | $0.2654000 | $0.2805000 | $0.2637000 |
| 2022-08-01 | $0.2654000 | $0.2609000 | $0.2772000 | $0.2544000 |
| 2022-08-02 | $0.2609000 | $0.2593000 | $0.2691000 | $0.2496000 |
| 2022-08-03 | $0.2593000 | $0.2622000 | $0.2622000 | $0.2493000 |
| 2022-08-04 | $0.2622000 | $0.2283000 | $0.2605000 | $0.2042000 |
| 2022-08-05 | $0.2283000 | $0.2414000 | $0.2466000 | $0.2327000 |
| 2022-08-06 | $0.2414000 | $0.2299000 | $0.2367000 | $0.2249000 |
| 2022-08-07 | $0.2299000 | $0.2279000 | $0.2551000 | $0.2126000 |
| 2022-08-08 | $0.2279000 | $0.2329000 | $0.2400000 | $0.2258000 |
| 2022-08-09 | $0.2329000 | $0.2351000 | $0.2453000 | $0.2214000 |
| 2022-08-10 | $0.2351000 | $0.2447000 | $0.2559000 | $0.2243000 |
| 2022-08-11 | $0.2447000 | $0.2389000 | $0.2521000 | $0.2238000 |
| 2022-08-12 | $0.2389000 | $0.2449000 | $0.2586000 | $0.2371000 |
| 2022-08-13 | $0.2449000 | $0.2659000 | $0.2838000 | $0.2302000 |
| 2022-08-14 | $0.2659000 | $0.2769000 | $0.3059000 | $0.2478000 |
| 2022-08-15 | $0.2769000 | $0.3001000 | $0.3381000 | $0.2697000 |
| 2022-08-16 | $0.3001000 | $0.3003000 | $0.3135000 | $0.2816000 |
| 2022-08-17 | $0.3003000 | $0.2934000 | $0.3265000 | $0.2696000 |
| 2022-08-18 | $0.2934000 | $0.2899000 | $0.2954000 | $0.2843000 |
| 2022-08-19 | $0.2899000 | $0.2478000 | $0.2574000 | $0.2285000 |
| 2022-08-20 | $0.2478000 | $0.2505000 | $0.2568000 | $0.2395000 |
| 2022-08-21 | $0.2505000 | $0.2295000 | $0.2586000 | $0.2263000 |
| 2022-08-22 | $0.2297000 | $0.2193000 | $0.2323000 | $0.2193000 |
| 2022-08-23 | $0.2193000 | $0.2181000 | $0.2297000 | $0.2164000 |
| 2022-08-24 | $0.2181000 | $0.1806000 | $0.2220000 | $0.1574000 |
| 2022-08-25 | $0.1806000 | $0.1899000 | $0.1916000 | $0.1747000 |
| 2022-08-26 | $0.1899000 | $0.1599000 | $0.1704000 | $0.1568000 |
| 2022-08-27 | $0.1599000 | $0.1625000 | $0.1670000 | $0.1521000 |
| 2022-08-28 | $0.1625000 | $0.1697000 | $0.1712000 | $0.1541000 |
| 2022-08-29 | $0.1697000 | $0.1677000 | $0.1863000 | $0.1599000 |
| 2022-08-30 | $0.1677000 | $0.1448000 | $0.1662000 | $0.1418000 |
| 2022-08-31 | $0.1448000 | $0.1305000 | $0.1476000 | $0.1290000 |
| 2022-09-01 | $0.1305000 | $0.1348000 | $0.1412000 | $0.1316000 |
| 2022-09-02 | $0.1348000 | $0.1245000 | $0.1434000 | $0.1166000 |
| 2022-09-03 | $0.1245000 | $0.1355000 | $0.1386000 | $0.1230000 |
| 2022-09-04 | $0.1355000 | $0.1295000 | $0.1405000 | $0.1247000 |
| 2022-09-05 | $0.1295000 | $0.1407000 | $0.1440000 | $0.1310000 |
| 2022-09-06 | $0.1407000 | $0.1247000 | $0.1715000 | $0.1232000 |
| 2022-09-07 | $0.1247000 | $0.1271000 | $0.1402000 | $0.1239000 |
| 2022-09-08 | $0.1271000 | $0.1374000 | $0.1439000 | $0.1259000 |
| 2022-09-09 | $0.1374000 | $0.1530000 | $0.1685000 | $0.1444000 |
| 2022-09-10 | $0.1530000 | $0.1579000 | $0.1650000 | $0.1526000 |
| 2022-09-11 | $0.1579000 | $0.1714000 | $0.1749000 | $0.1555000 |
| 2022-09-12 | $0.1714000 | $0.1631000 | $0.1768000 | $0.1579000 |
| 2022-09-13 | $0.1631000 | $0.1433000 | $0.1559000 | $0.1417000 |
| 2022-09-14 | $0.1433000 | $0.1394000 | $0.1508000 | $0.1361000 |
| 2022-09-15 | $0.1394000 | $0.1355000 | $0.1384000 | $0.1207000 |
| 2022-09-16 | $0.1355000 | $0.1305000 | $0.1362000 | $0.1291000 |
| 2022-09-17 | $0.1305000 | $0.1308000 | $0.1323000 | $0.1302000 |
| 2022-10-02 | $0.1377000 | $0.1366000 | $0.1443000 | $0.1328000 |
| 2022-10-03 | $0.1366000 | $0.1379000 | $0.1380000 | $0.1354000 |
| زوج | الصرف |
|---|---|
| FST/USDT | bkex |
| FST/ETH | gateio |
| FST/USDT | gateio |
| FST/USDT | lbank |
| FST/WETH | uniswapv2 |
وصف
وصف
عملات ذات صلة
