광고
FAIR3 역사적인 가격
/
과거 데이터 Fair and Free
![[사진 업로드 후 출고] AI 시대엔 인간임을 증명할 기술이 필요하다ㅡ테렌스](/img/nimg/7253050.jpg)
![[즉시 출고 요청] 에테나(ENA) USDe, 텔레그램·TON 지갑에 통합…글로벌 저축·](/img/nimg/7121154.jpg)
![[오디오 뉴스] 트럼프와 머스크…그 복잡한 관계](/img/nimg/7306007.jpg)
| 첫 가격 | 2025 3월 ($0.0197) |
|---|---|
| 가장 낮은 가격 | 2025 4월 ($0.0110) |
| 최고 가격 | 2025 5월 ($0.0311) |
역사적인 가격: Fair and Free
차트
FAIR3 OHLC 데이터
| 날짜 | 열기 | 높음 | 낮음 | 닫기 | 거래량 | 거래량(FAIR3) | 시가 총액 |
|---|---|---|---|---|---|---|---|
| 05/31/2025 | $0.0160 | $0.0168 | $0.0157 | $0.0166 | $585.7 천 | 35,782,674 | $15.3 백만 |
| 05/30/2025 | $0.0178 | $0.0219 | $0.0159 | $0.0160 | $553.7 천 | 31,325,264 | $16.5 백만 |
| 05/29/2025 | $0.0160 | $0.0182 | $0.0135 | $0.0178 | $607 천 | 35,762,866 | $15.9 백만 |
| 05/28/2025 | $0.0176 | $0.0188 | $0.0160 | $0.0161 | $591.2 천 | 33,678,060 | $16.4 백만 |
| 05/27/2025 | $0.0180 | $0.0185 | $0.0174 | $0.0175 | $531.3 천 | 29,550,137 | $16.8 백만 |
| 05/26/2025 | $0.0185 | $0.0190 | $0.0179 | $0.0179 | $524.3 천 | 28,383,306 | $17.3 백만 |
| 05/25/2025 | $0.0184 | $0.0186 | $0.0180 | $0.0184 | $614.9 천 | 33,551,805 | $17.2 백만 |
| 05/24/2025 | $0.0182 | $0.0187 | $0.0181 | $0.0183 | $616.1 천 | 33,417,169 | $17.3 백만 |
| 05/23/2025 | $0.0195 | $0.0196 | $0.0182 | $0.0182 | $594.8 천 | 31,531,371 | $17.7 백만 |
| 05/22/2025 | $0.0187 | $0.0200 | $0.0165 | $0.0194 | $683.7 천 | 36,948,362 | $17.3 백만 |
| 05/21/2025 | $0.0193 | $0.0199 | $0.0180 | $0.0188 | $654.5 천 | 34,464,133 | $17.8 백만 |
| 05/20/2025 | $0.0207 | $0.0208 | $0.0186 | $0.0191 | $675.9 천 | 34,764,352 | $18.2 백만 |
| 05/19/2025 | $0.0217 | $0.0219 | $0.0201 | $0.0207 | $620.8 천 | 30,101,089 | $19.3 백만 |
| 05/18/2025 | $0.0252 | $0.0257 | $0.0203 | $0.0217 | $613.4 천 | 26,778,523 | $21.4 백만 |
| 05/17/2025 | $0.0257 | $0.0258 | $0.0224 | $0.0252 | $399.4 천 | 16,012,655 | $23.3 백만 |
| 05/16/2025 | $0.0263 | $0.0268 | $0.0257 | $0.0257 | $548 천 | 20,937,887 | $24.5 백만 |
| 05/15/2025 | $0.0263 | $0.0268 | $0.0258 | $0.0263 | $529.6 천 | 20,162,995 | $24.6 백만 |
| 05/14/2025 | $0.0263 | $0.0265 | $0.0222 | $0.0262 | $530.6 천 | 21,263,527 | $23.4 백만 |
| 05/13/2025 | $0.0266 | $0.0266 | $0.0224 | $0.0263 | $535.6 천 | 20,902,551 | $24 백만 |
| 05/12/2025 | $0.0264 | $0.0282 | $0.0263 | $0.0266 | $533.3 천 | 19,787,924 | $25.2 백만 |
| 05/11/2025 | $0.0246 | $0.0271 | $0.0244 | $0.0263 | $524.3 천 | 20,057,629 | $24.5 백만 |
| 05/10/2025 | $0.0262 | $0.0267 | $0.0242 | $0.0247 | $486 천 | 19,312,780 | $23.5 백만 |
| 05/09/2025 | $0.0253 | $0.0269 | $0.0247 | $0.0262 | $484.7 천 | 18,794,456 | $24.1 백만 |
| 05/08/2025 | $0.0263 | $0.0274 | $0.0244 | $0.0252 | $528.8 천 | 19,945,837 | $24.8 백만 |
| 05/07/2025 | $0.0284 | $0.0294 | $0.0262 | $0.0263 | $541.9 천 | 19,505,725 | $26 백만 |
| 05/06/2025 | $0.0296 | $0.0299 | $0.0277 | $0.0284 | $456.6 천 | 15,991,127 | $26.7 백만 |
| 05/05/2025 | $0.0295 | $0.0300 | $0.0294 | $0.0297 | $476.6 천 | 16,104,158 | $27.7 백만 |
| 05/04/2025 | $0.0280 | $0.0285 | $0.0272 | $0.0274 | $1.5 백만 | 53,958,497 | $26 백만 |
| 05/03/2025 | $0.0302 | $0.0303 | $0.0278 | $0.0281 | $1.7 백만 | 57,886,022 | $27.2 백만 |
| 05/02/2025 | $0.0313 | $0.0333 | $0.0298 | $0.0302 | $2.4 백만 | 76,793,965 | $29.1 백만 |
| 05/01/2025 | $0.0277 | $0.0356 | $0.0277 | $0.0314 | $5.4 백만 | 177,868,165 | $28.6 백만 |
유사한 코인
| 코인 | 가격 | 시가총액 | 24시간 거래량 | 유통량 | 1시간 | 24시간 | ||
|---|---|---|---|---|---|---|---|---|
 | Bonk (BONK) 역사적인 가격 | $1,127,826,768 | $20,845,360 | 69.5 T | -23.57% | 3.04% | ||
 | Fartcoin (FARTCOIN) 역사적인 가격 | $1,056,370,392 | $47,280,275 | 1000 M | -27.14% | -0.14% | ||
 | dogwifhat (WIF) 역사적인 가격 | $826,752,682 | $298,042,509 | 998.8 M | -24.87% | 4.66% | ||
 | Pudgy Penguins (PENGU) 역사적인 가격 | $646,490,501 | $56,277,452 | 62.9 B | -21.96% | 5.57% | ||
 | Shiba Inu (SHIB) 역사적인 가격 | $7,522,731,678 | $28,530,963 | 589.3 T | -11.27% | 3.15% | ||
 | Boop (BOOP) 역사적인 가격 | $6,443,971,616 | $12,660 | 99.6 B | -4.85% | -13.85% | ||
 | Pepe (PEPE) 역사적인 가격 | $4,814,361,999 | $17,940,755 | 420.7 T | -17.00% | 1.91% | ||
 | OFFICIAL TRUMP (TRUMP) 역사적인 가격 | $2,226,111,256 | $334,723,227 | 200 M | -13.76% | 3.59% | ||
 | LooksRare (LOOKS) 역사적인 가격 | $13,526,860 | $2,293,053 | 999.9 M | -22.27% | 3.09% |