時価総額 $4.23T
1.05%
ボリューム24h $311.40B
4.6%
BTC % 53.58%
0.13%
ETH % 12.54%
0.08%
硬貨
33.102
+16
取引所
885
最後の更新
3 分 前
FLock.io (FLOCK) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.411513 | $0.30772 | $0.547652 | $0.30772 | $489,159,842 | $91,978,143 |
| Sep-08 2025 | $0.306432 | $0.256138 | $0.306432 | $0.273052 | $32,265,582 | $68,088,025 |
| Sep-07 2025 | $0.274203 | $0.272035 | $0.278229 | $0.273005 | $10,652,097 | $58,932,166 |
| Sep-06 2025 | $0.27388 | $0.263296 | $0.293254 | $0.267107 | $20,715,868 | $58,862,855 |
| Sep-05 2025 | $0.267303 | $0.267303 | $0.294496 | $0.288723 | $60,331,083 | $57,449,344 |
| Sep-04 2025 | $0.291848 | $0.279127 | $0.307563 | $0.279127 | $113,918,454 | $62,724,455 |
| Sep-03 2025 | $0.278355 | $0.268189 | $0.30704 | $0.268189 | $52,238,798 | $59,824,536 |
| Sep-02 2025 | $0.272689 | $0.234204 | $0.273253 | $0.234407 | $89,183,690 | $58,606,884 |
| Sep-01 2025 | $0.232026 | $0.232026 | $0.258909 | $0.258909 | $30,975,556 | $49,867,582 |
| Aug-31 2025 | $0.261352 | $0.260386 | $0.27517 | $0.268978 | $25,359,301 | $56,170,192 |
| Aug-30 2025 | $0.270356 | $0.26939 | $0.309724 | $0.309724 | $60,723,717 | $58,105,500 |
| Aug-29 2025 | $0.308765 | $0.240993 | $0.308765 | $0.240993 | $91,125,997 | $66,360,288 |
| Aug-28 2025 | $0.24827 | $0.241306 | $0.291837 | $0.27902 | $52,516,463 | $53,358,676 |
| Aug-27 2025 | $0.28478 | $0.28478 | $0.350838 | $0.341546 | $100,711,907 | $61,205,558 |
| Aug-26 2025 | $0.34461 | $0.336675 | $0.467858 | $0.467858 | $150,520,964 | $74,064,146 |