時価総額 $2.10T
-5.12%
ボリューム24h $170.41B
14.44%
BTC % 58.1665%
0.47%
ETH % 9.08292%
-6.45%
硬貨
34.665
取引所
204
ライブ
FLock.io (FLOCK) 履歴価格、日付別ボリュームデータ 米ドル - USD
FLock.io (FLOCK) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 519 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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 |
|---|---|---|---|---|---|---|
| Jun-04 2026 | $0.044314 | $0.043804 | $0.049361 | $0.04897 | $515,882 | $17,145,009 |
| Jun-03 2026 | $0.048997 | $0.048966 | $0.052198 | $0.050258 | $375,968 | $18,748,165 |
| Jun-02 2026 | $0.049839 | $0.049395 | $0.055949 | $0.05584 | $774,082 | $19,057,575 |
| Jun-01 2026 | $0.05565 | $0.052845 | $0.057084 | $0.05533 | $532,712 | $21,265,054 |
| May-31 2026 | $0.05495 | $0.054376 | $0.058332 | $0.055811 | $464,842 | $20,982,987 |
| May-30 2026 | $0.055663 | $0.054557 | $0.056556 | $0.056135 | $443,584 | $21,240,986 |
| May-29 2026 | $0.056282 | $0.054302 | $0.057704 | $0.057333 | $492,037 | $21,462,555 |
| May-28 2026 | $0.057446 | $0.056082 | $0.061968 | $0.061968 | $656,271 | $21,891,394 |
| May-27 2026 | $0.061906 | $0.061483 | $0.067082 | $0.066448 | $616,873 | $23,574,923 |
| May-26 2026 | $0.066675 | $0.064493 | $0.068311 | $0.067749 | $719,238 | $25,373,212 |
| May-25 2026 | $0.067407 | $0.064517 | $0.068394 | $0.065659 | $762,391 | $24,698,670 |
| May-24 2026 | $0.065249 | $0.064013 | $0.06838 | $0.06838 | $384,665 | $23,891,125 |
| May-23 2026 | $0.068328 | $0.063261 | $0.069066 | $0.063837 | $885,751 | $25,000,154 |
| May-22 2026 | $0.065719 | $0.065719 | $0.070072 | $0.070072 | $4,277,161 | $24,028,389 |
| May-21 2026 | $0.069524 | $0.069524 | $0.072036 | $0.070484 | $4,714,757 | $25,401,286 |