F Coin Values F
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
| Data | Aperta | Vicina | Alta | Bassa |
|---|---|---|---|---|
| 2024-12-11 | $0.0742 | $0.0766 | $0.0782 | $0.0729 |
| 2024-12-12 | $0.0766 | $0.0867 | $0.0994800 | $0.0765 |
| 2024-12-13 | $0.0867 | $0.0755 | $0.0897 | $0.0748 |
| 2024-12-14 | $0.0755 | $0.0731 | $0.0800 | $0.0705 |
| 2024-12-15 | $0.0731 | $0.0742 | $0.0780 | $0.0713 |
| 2024-12-16 | $0.0742 | $0.0709 | $0.0780 | $0.0700 |
| 2024-12-17 | $0.0709 | $0.0610 | $0.0714 | $0.0598 |
| 2024-12-18 | $0.0610 | $0.0595 | $0.0686 | $0.0595 |
| 2024-12-19 | $0.0595 | $0.0527 | $0.0656 | $0.0521 |
| 2024-12-20 | $0.0527 | $0.0549 | $0.0553 | $0.0461600 |
| 2024-12-21 | $0.0549 | $0.0516 | $0.0617 | $0.0509 |
| 2024-12-22 | $0.0516 | $0.0502 | $0.0526 | $0.0484500 |
| 2024-12-23 | $0.0502 | $0.0526 | $0.0542 | $0.0490100 |
| 2024-12-24 | $0.0526 | $0.0531 | $0.0544 | $0.0503 |
| 2024-12-25 | $0.0531 | $0.0528 | $0.0576 | $0.0515 |
| 2024-12-26 | $0.0528 | $0.0484200 | $0.0533 | $0.0475900 |
| 2024-12-27 | $0.0484200 | $0.0524 | $0.0618 | $0.0480000 |
| 2024-12-28 | $0.0524 | $0.0522 | $0.0555 | $0.0510 |
| 2024-12-29 | $0.0522 | $0.0535 | $0.0553 | $0.0498100 |
| 2024-12-30 | $0.0535 | $0.0508 | $0.0552 | $0.0499200 |
| 2024-12-31 | $0.0508 | $0.0495500 | $0.0517 | $0.0492700 |
| 2025-01-01 | $0.0495500 | $0.0508 | $0.0515 | $0.0487000 |
| 2025-01-02 | $0.0508 | $0.0516 | $0.0533 | $0.0505 |
| 2025-01-03 | $0.0516 | $0.0539 | $0.0545 | $0.0496300 |
| 2025-01-04 | $0.0539 | $0.0533 | $0.0557 | $0.0523 |
| 2025-01-05 | $0.0533 | $0.0531 | $0.0539 | $0.0525 |
| 2025-01-06 | $0.0531 | $0.0544 | $0.0568 | $0.0526 |
| 2025-01-07 | $0.0544 | $0.0516 | $0.0632 | $0.0515 |
| 2025-01-08 | $0.0516 | $0.0494000 | $0.0524 | $0.0467800 |
| 2025-01-09 | $0.0494000 | $0.0456500 | $0.0501 | $0.0446800 |
| 2025-01-10 | $0.0456500 | $0.0459900 | $0.0464800 | $0.0446800 |
| 2025-01-11 | $0.0459900 | $0.0455100 | $0.0460400 | $0.0447000 |
| 2025-01-12 | $0.0455100 | $0.0436300 | $0.0455100 | $0.0427400 |
| 2025-01-13 | $0.0436300 | $0.0395500 | $0.0443800 | $0.0372300 |
| 2025-01-14 | $0.0395500 | $0.0402900 | $0.0414000 | $0.0390300 |
| 2025-01-15 | $0.0402900 | $0.0393600 | $0.0404600 | $0.0362800 |
| 2025-01-16 | $0.0393600 | $0.0372300 | $0.0393700 | $0.0369700 |
| 2025-01-17 | $0.0372300 | $0.0606 | $0.0749 | $0.0371700 |
| 2025-01-18 | $0.0606 | $0.0519 | $0.0638 | $0.0503 |
| 2025-01-19 | $0.0519 | $0.0423200 | $0.0540 | $0.0420100 |
| 2025-01-20 | $0.0423200 | $0.0409900 | $0.0488300 | $0.0397600 |
| 2025-01-21 | $0.0409900 | $0.0411600 | $0.0459900 | $0.0400100 |
| 2025-01-22 | $0.0411600 | $0.0403700 | $0.0429500 | $0.0402200 |
| 2025-01-23 | $0.0403700 | $0.0544 | $0.0572 | $0.0394500 |
| 2025-01-24 | $0.0544 | $0.0460700 | $0.0584 | $0.0453800 |
| 2025-01-25 | $0.0460700 | $0.0459300 | $0.0480600 | $0.0440900 |
| 2025-01-26 | $0.0459300 | $0.0416300 | $0.0504 | $0.0416200 |
| 2025-01-27 | $0.0416300 | $0.0418800 | $0.0430700 | $0.0392400 |
| 2025-01-28 | $0.0418800 | $0.0390800 | $0.0429700 | $0.0388800 |
| 2025-01-29 | $0.0390800 | $0.0407800 | $0.0426600 | $0.0390500 |
| 2025-01-30 | $0.0407800 | $0.0407600 | $0.0450200 | $0.0402400 |
| 2025-01-31 | $0.0407600 | $0.0399300 | $0.0423600 | $0.0397800 |
| 2025-02-01 | $0.0399300 | $0.0382000 | $0.0405100 | $0.0376600 |
| 2025-02-02 | $0.0382000 | $0.0359900 | $0.0391400 | $0.0344600 |
| 2025-02-03 | $0.0359900 | $0.0346700 | $0.0360700 | $0.0270300 |
| 2025-02-04 | $0.0346700 | $0.0311800 | $0.0347500 | $0.0303600 |
| 2025-02-05 | $0.0311800 | $0.0302100 | $0.0324100 | $0.0299400 |
| 2025-02-06 | $0.0302100 | $0.0280600 | $0.0312400 | $0.0277800 |
| 2025-02-07 | $0.0280600 | $0.0286500 | $0.0305100 | $0.0279000 |
| 2025-02-08 | $0.0286500 | $0.0288700 | $0.0294300 | $0.0272000 |
| 2025-02-09 | $0.0288700 | $0.0368900 | $0.0385500 | $0.0274600 |
| 2025-02-10 | $0.0368900 | $0.0345700 | $0.0450100 | $0.0337200 |
| 2025-02-11 | $0.0345700 | $0.0348100 | $0.0377500 | $0.0311100 |
| 2025-02-12 | $0.0348100 | $0.0322700 | $0.0348100 | $0.0314600 |
| 2025-02-13 | $0.0322700 | $0.0295100 | $0.0326200 | $0.0294900 |
| 2025-02-14 | $0.0295100 | $0.0294000 | $0.0306900 | $0.0291300 |
| 2025-02-15 | $0.0294000 | $0.0297900 | $0.0304800 | $0.0292400 |
| 2025-02-16 | $0.0297900 | $0.0301600 | $0.0338300 | $0.0294900 |
| 2025-02-17 | $0.0301600 | $0.0300100 | $0.0342800 | $0.0287400 |
| 2025-02-18 | $0.0300100 | $0.0289700 | $0.0322900 | $0.0284500 |
| 2025-02-19 | $0.0289700 | $0.0305200 | $0.0309200 | $0.0287700 |
| 2025-02-20 | $0.0305200 | $0.0311000 | $0.0316800 | $0.0294200 |
| 2025-02-21 | $0.0311000 | $0.0386100 | $0.0485500 | $0.0307900 |
| 2025-02-22 | $0.0386100 | $0.0341500 | $0.0413600 | $0.0330500 |
| 2025-02-23 | $0.0341500 | $0.0332300 | $0.0352900 | $0.0325300 |
| 2025-02-24 | $0.0332300 | $0.0294800 | $0.0333000 | $0.0294700 |
| 2025-02-25 | $0.0294800 | $0.0315500 | $0.0347100 | $0.0279100 |
| 2025-02-26 | $0.0315500 | $0.0303000 | $0.0335000 | $0.0300500 |
| 2025-02-27 | $0.0303000 | $0.0315200 | $0.0328400 | $0.0303000 |
| 2025-02-28 | $0.0315200 | $0.0305900 | $0.0316700 | $0.0290200 |
| 2025-03-01 | $0.0305900 | $0.0301200 | $0.0310700 | $0.0295100 |
| 2025-03-02 | $0.0301200 | $0.0308100 | $0.0314900 | $0.0295000 |
| 2025-03-03 | $0.0308100 | $0.0281000 | $0.0314000 | $0.0278300 |
| 2025-03-04 | $0.0281000 | $0.0261500 | $0.0281900 | $0.0248800 |
| 2025-03-05 | $0.0261500 | $0.0269900 | $0.0274100 | $0.0255200 |
| 2025-03-06 | $0.0269900 | $0.0250400 | $0.0273900 | $0.0250300 |
| 2025-03-07 | $0.0250400 | $0.0245700 | $0.0268300 | $0.0237300 |
| 2025-03-08 | $0.0245700 | $0.0240100 | $0.0275700 | $0.0236500 |
| 2025-03-09 | $0.0240100 | $0.0208700 | $0.0242200 | $0.0206700 |
| 2025-03-10 | $0.0208700 | $0.0193300 | $0.0225300 | $0.0191100 |
| 2025-03-11 | $0.0193300 | $0.0203500 | $0.0209400 | $0.0183300 |
| 2025-03-12 | $0.0203500 | $0.0211200 | $0.0242700 | $0.0197400 |
| 2025-03-13 | $0.0211200 | $0.0223200 | $0.0246800 | $0.0210200 |
| 2025-03-14 | $0.0223200 | $0.0216700 | $0.0230300 | $0.0216000 |
| 2025-03-15 | $0.0216700 | $0.0221700 | $0.0226800 | $0.0215900 |
| 2025-03-16 | $0.0221700 | $0.0217000 | $0.0242200 | $0.0212700 |
| 2025-03-17 | $0.0217000 | $0.0226900 | $0.0231700 | $0.0214000 |
| 2025-03-18 | $0.0226900 | $0.0209900 | $0.0227000 | $0.0206100 |
| 2025-03-19 | $0.0209900 | $0.0216500 | $0.0224900 | $0.0207500 |
| 2025-03-20 | $0.0216500 | $0.0254100 | $0.0261100 | $0.0214000 |
| 2025-03-21 | $0.0254100 | $0.0213700 | $0.0292900 | $0.0213500 |
| 2025-03-22 | $0.0213700 | $0.0203300 | $0.0219700 | $0.0203200 |
| 2025-03-23 | $0.0203300 | $0.0206900 | $0.0219700 | $0.0196200 |
| 2025-03-24 | $0.0206900 | $0.0214900 | $0.0217500 | $0.0202900 |
| 2025-03-25 | $0.0214900 | $0.0206600 | $0.0218500 | $0.0196700 |
| 2025-03-26 | $0.0206600 | $0.0201600 | $0.0212300 | $0.0197400 |
| 2025-03-27 | $0.0201600 | $0.0202600 | $0.0207800 | $0.0199700 |
| 2025-03-28 | $0.0202600 | $0.0190700 | $0.0203600 | $0.0186000 |
| 2025-03-29 | $0.0190700 | $0.0174500 | $0.0190900 | $0.0170300 |
| 2025-03-30 | $0.0174500 | $0.0170400 | $0.0179100 | $0.0169500 |
| 2025-03-31 | $0.0170400 | $0.0160900 | $0.0171800 | $0.0154900 |
| 2025-04-01 | $0.0160900 | $0.0153200 | $0.0171100 | $0.0148700 |
| 2025-04-02 | $0.0153200 | $0.0139600 | $0.0160400 | $0.0139400 |
| 2025-04-03 | $0.0139600 | $0.0126200 | $0.0145900 | $0.0123900 |
| 2025-04-04 | $0.0126200 | $0.0131400 | $0.0133800 | $0.0120800 |
| 2025-04-05 | $0.0131400 | $0.0131500 | $0.0138000 | $0.0127400 |
| 2025-04-06 | $0.0131500 | $0.0108800 | $0.0132300 | $0.0103400 |
| 2025-04-07 | $0.0108800 | $0.0103300 | $0.0111300 | $0.009486 |
| 2025-04-08 | $0.0103300 | $0.009547 | $0.0120700 | $0.009415 |
| 2025-04-09 | $0.009547 | $0.0108600 | $0.0114500 | $0.009033 |
| 2025-04-10 | $0.0108600 | $0.0123700 | $0.0130800 | $0.0101100 |
| 2025-04-11 | $0.0123700 | $0.0166400 | $0.0192000 | $0.0121500 |
| 2025-04-12 | $0.0166400 | $0.0139200 | $0.0167200 | $0.0137700 |
| 2025-04-13 | $0.0139200 | $0.0123800 | $0.0141800 | $0.0122400 |
| 2025-04-14 | $0.0123800 | $0.0121000 | $0.0130800 | $0.0117400 |
| 2025-04-15 | $0.0121000 | $0.0136300 | $0.0141100 | $0.0116600 |
| 2025-04-16 | $0.0136300 | $0.0113500 | $0.0168800 | $0.0113000 |
| 2025-04-17 | $0.0113500 | $0.0113500 | $0.0119800 | $0.0109300 |
| 2025-04-18 | $0.0113500 | $0.0109500 | $0.0113900 | $0.0106400 |
| 2025-04-19 | $0.0109500 | $0.0118400 | $0.0129500 | $0.0107000 |
| 2025-04-20 | $0.0118400 | $0.0113500 | $0.0126500 | $0.0111000 |
| 2025-04-21 | $0.0113500 | $0.0115300 | $0.0120400 | $0.0111100 |
| 2025-04-22 | $0.0115300 | $0.0117500 | $0.0124700 | $0.0111700 |
| 2025-04-23 | $0.0117500 | $0.0120200 | $0.0135200 | $0.0115600 |
| 2025-04-24 | $0.0120200 | $0.0116100 | $0.0120300 | $0.0112300 |
| 2025-04-25 | $0.0116100 | $0.0116400 | $0.0124900 | $0.0113400 |
| 2025-04-26 | $0.0116400 | $0.0119600 | $0.0123200 | $0.0116100 |
| 2025-04-27 | $0.0119600 | $0.0117000 | $0.0131100 | $0.0116000 |
| 2025-04-28 | $0.0117000 | $0.0125600 | $0.0128600 | $0.0115500 |
| 2025-04-29 | $0.0125600 | $0.0121100 | $0.0154400 | $0.0118200 |
| 2025-04-30 | $0.0121100 | $0.0121600 | $0.0126700 | $0.0117900 |
| 2025-05-01 | $0.0121600 | $0.0122400 | $0.0126200 | $0.0120400 |
| 2025-05-02 | $0.0122400 | $0.0118800 | $0.0125900 | $0.0118300 |
| 2025-05-03 | $0.0118800 | $0.0115600 | $0.0121800 | $0.0113700 |
| 2025-05-04 | $0.0115600 | $0.0110400 | $0.0115800 | $0.0110400 |
| 2025-05-05 | $0.0110400 | $0.0108500 | $0.0112100 | $0.0106200 |
| 2025-05-06 | $0.0108500 | $0.0108300 | $0.0109800 | $0.0102000 |
| 2025-05-07 | $0.0108300 | $0.0109700 | $0.0111800 | $0.0105000 |
| 2025-05-08 | $0.0109700 | $0.0115600 | $0.0115800 | $0.0105400 |
| 2025-05-09 | $0.0115600 | $0.0129600 | $0.0147700 | $0.0115200 |
| 2025-05-10 | $0.0129600 | $0.0136700 | $0.0137700 | $0.0125000 |
| 2025-05-11 | $0.0136700 | $0.0127600 | $0.0138500 | $0.0124800 |
| 2025-05-12 | $0.0127600 | $0.0131100 | $0.0136900 | $0.0125200 |
| 2025-05-13 | $0.0131100 | $0.0133600 | $0.0135500 | $0.0122500 |
| 2025-05-14 | $0.0133600 | $0.0153100 | $0.0165000 | $0.0127600 |
| 2025-05-15 | $0.0153100 | $0.0128200 | $0.0153300 | $0.0124800 |
| 2025-05-16 | $0.0128200 | $0.0126900 | $0.0134500 | $0.0124700 |
| 2025-05-17 | $0.0126900 | $0.0136300 | $0.0156800 | $0.0122200 |
| 2025-05-18 | $0.0136300 | $0.0130500 | $0.0138900 | $0.0127100 |
| 2025-05-19 | $0.0130500 | $0.0131000 | $0.0132900 | $0.0125700 |
| 2025-05-20 | $0.0131000 | $0.0128700 | $0.0132100 | $0.0126200 |
| 2025-05-21 | $0.0128700 | $0.0130600 | $0.0132800 | $0.0126900 |
| 2025-05-22 | $0.0130600 | $0.0132700 | $0.0137800 | $0.0130200 |
| 2025-05-23 | $0.0132700 | $0.0122200 | $0.0137200 | $0.0121400 |
| 2025-05-24 | $0.0122200 | $0.0120600 | $0.0130400 | $0.0119400 |
| 2025-05-25 | $0.0120600 | $0.0120400 | $0.0122700 | $0.0114400 |
| 2025-05-26 | $0.0120400 | $0.0117900 | $0.0121900 | $0.0116000 |
| 2025-05-27 | $0.0117900 | $0.0118100 | $0.0121600 | $0.0115500 |
| 2025-05-28 | $0.0118100 | $0.0115400 | $0.0119300 | $0.0112100 |
| 2025-05-29 | $0.0115400 | $0.0114000 | $0.0121100 | $0.0113800 |
| 2025-05-30 | $0.0114000 | $0.0112600 | $0.0120500 | $0.0107900 |
| 2025-05-31 | $0.0112600 | $0.0109200 | $0.0121400 | $0.0102800 |
| 2025-06-01 | $0.0109200 | $0.0111100 | $0.0114000 | $0.0107400 |
| 2025-06-02 | $0.0111100 | $0.0109200 | $0.0112100 | $0.0104800 |
| 2025-06-03 | $0.0109200 | $0.0107600 | $0.0112300 | $0.0107500 |
| 2025-06-04 | $0.0107600 | $0.0107400 | $0.0111700 | $0.0106500 |
| 2025-06-05 | $0.0107400 | $0.0100500 | $0.0107800 | $0.009829 |
| 2025-06-06 | $0.0100500 | $0.0099770 | $0.0103400 | $0.0099040 |
| 2025-06-07 | $0.0099770 | $0.0101500 | $0.0102200 | $0.0099390 |
| 2025-06-08 | $0.0101500 | $0.0103600 | $0.0106800 | $0.0100800 |
| 2025-06-09 | $0.0103600 | $0.0107300 | $0.0107600 | $0.0101100 |
| 2025-06-10 | $0.0107300 | $0.0108600 | $0.0110900 | $0.0105500 |
| 2025-06-11 | $0.0108600 | $0.0106500 | $0.0109300 | $0.0105300 |
| 2025-06-12 | $0.0106500 | $0.0113800 | $0.0115400 | $0.0101100 |
| 2025-06-13 | $0.0113800 | $0.0101800 | $0.0113900 | $0.009762 |
| 2025-06-14 | $0.0101800 | $0.0111500 | $0.0113300 | $0.0100800 |
| 2025-06-15 | $0.0111500 | $0.0100800 | $0.0112900 | $0.009577 |
| 2025-06-16 | $0.0100800 | $0.009542 | $0.0104500 | $0.009242 |
| 2025-06-17 | $0.009542 | $0.009437 | $0.009724 | $0.009380 |
| 2025-06-18 | $0.009437 | $0.009461 | $0.0114700 | $0.008969 |
| 2025-06-19 | $0.009461 | $0.009246 | $0.009568 | $0.008939 |
| 2025-06-20 | $0.009246 | $0.008909 | $0.009452 | $0.008826 |
| 2025-06-21 | $0.008909 | $0.009110 | $0.009358 | $0.008751 |
| 2025-06-22 | $0.009110 | $0.008336 | $0.009185 | $0.008169 |
| 2025-06-23 | $0.008336 | $0.008852 | $0.008917 | $0.008136 |
| 2025-06-24 | $0.008852 | $0.008644 | $0.009115 | $0.008611 |
| 2025-06-25 | $0.008644 | $0.008541 | $0.008807 | $0.008532 |
| 2025-06-26 | $0.008541 | $0.008742 | $0.008938 | $0.008468 |
| 2025-06-27 | $0.008742 | $0.008786 | $0.008834 | $0.008634 |
| 2025-06-28 | $0.008786 | $0.009323 | $0.009884 | $0.008785 |
| 2025-06-29 | $0.009323 | $0.009284 | $0.0099540 | $0.009008 |
| 2025-06-30 | $0.009284 | $0.008886 | $0.009328 | $0.008767 |
| 2025-07-01 | $0.008886 | $0.008611 | $0.008938 | $0.008600 |
| 2025-07-02 | $0.008611 | $0.008811 | $0.008994 | $0.008507 |
| 2025-07-03 | $0.008811 | $0.008961 | $0.008986 | $0.008710 |
| Paio | Scambio |
|---|---|
| F/USDT | bingx |
| F/USDT | bitget |
| F/KRW | bithumb |
| F/USDT | bitmart |
| F/USDT | bitunix |
| F/EUR | bitvavo |
| F/USD | btse |
| F/USDC | btse |
| F/USDT | btse |
| F/USDT | bybit |
| F/USDT | coinex |
| F/USDT | gateio |
| F/USDT | huobipro |
| F/USDT | kucoin |
| F/USDT | mexc |
| F/USDT | phemex |
| F/USDT | woo |
