Cap Mercado $2.05T
-1.11%
Volumen 24h $43.53B
-0.01%
BTC % 58.0457%
-0.22%
ETH % 9.18596%
0.2%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de Flow (FLOW), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de Flow (FLOW) en Dólar USD. Esta tabla muestra 1,978 días de datos OHLCV diarios —precios de apertura, máximo, mínimo y cierre, volumen y capitalización de mercado— procedentes de datos de mercado agregados.
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jun-27 2026 | $0.02673 | $0.02661 | $0.02739 | $0.02717 | $351,771 | $44,673,675 |
| Jun-26 2026 | $0.02713 | $0.02654 | $0.02806 | $0.02796 | $698,859 | $45,342,193 |
| Jun-25 2026 | $0.02805 | $0.0279 | $0.02953 | $0.02907 | $1,103,660 | $46,879,783 |
| Jun-24 2026 | $0.02917 | $0.02737 | $0.02921 | $0.02786 | $788,148 | $48,706,007 |
| Jun-23 2026 | $0.02785 | $0.02735 | $0.02868 | $0.02825 | $334,623 | $46,501,964 |
| Jun-22 2026 | $0.02827 | $0.02785 | $0.02891 | $0.02816 | $258,325 | $47,203,250 |
| Jun-21 2026 | $0.0282 | $0.0282 | $0.0287 | $0.02856 | $184,762 | $47,086,369 |
| Jun-20 2026 | $0.02857 | $0.02821 | $0.02885 | $0.02847 | $313,294 | $47,704,169 |
| Jun-19 2026 | $0.02837 | $0.028263 | $0.02973 | $0.0296 | $556,679 | $47,370,223 |
| Jun-18 2026 | $0.02957 | $0.02929 | $0.0307 | $0.0304 | $661,420 | $49,373,898 |
| Jun-17 2026 | $0.03046 | $0.02919 | $0.03166 | $0.02954 | $1,481,306 | $50,812,366 |
| Jun-16 2026 | $0.02954 | $0.02928 | $0.03056 | $0.02979 | $638,612 | $49,277,653 |
| Jun-15 2026 | $0.02963 | $0.02856 | $0.0312 | $0.02915 | $1,039,330 | $49,427,788 |
| Jun-14 2026 | $0.02904 | $0.02806 | $0.02932 | $0.02859 | $286,099 | $48,443,569 |
| Jun-13 2026 | $0.02861 | $0.02845 | $0.02898 | $0.02845 | $370,794 | $47,726,257 |