시가총액 $2.12T
-2%
볼륨 24시간 $86.54B
-0.11%
BTC % 58.1202%
-0.18%
ETH % 9.27215%
-0.44%
코인
34.665
거래소
204
실시간
Chainflip (FLIP) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Chainflip (FLIP) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 930 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jun-09 2026 | $0.338366 | $0.338366 | $0.345617 | $0.33874 | $69,918 | - |
| Jun-08 2026 | $0.339489 | $0.325579 | $0.339489 | $0.326368 | $53,821 | - |
| Jun-07 2026 | $0.325721 | $0.3185 | $0.333051 | $0.331497 | $82,448 | - |
| Jun-06 2026 | $0.331797 | $0.331655 | $0.369588 | $0.363815 | $126,526 | - |
| Jun-05 2026 | $0.363595 | $0.351836 | $0.379009 | $0.351836 | $257,952 | - |
| Jun-04 2026 | $0.351447 | $0.335191 | $0.357379 | $0.345083 | $146,246 | - |
| Jun-03 2026 | $0.345939 | $0.319069 | $0.353924 | $0.319452 | $143,379 | - |
| Jun-02 2026 | $0.319002 | $0.305557 | $0.329641 | $0.309981 | $146,318 | - |
| Jun-01 2026 | $0.309982 | $0.296665 | $0.309982 | $0.306546 | $74,604 | - |
| May-31 2026 | $0.3069 | $0.276986 | $0.308388 | $0.279568 | $212,625 | - |
| May-30 2026 | $0.27981 | $0.272957 | $0.283204 | $0.272957 | $105,340 | - |
| May-29 2026 | $0.273072 | $0.27153 | $0.280782 | $0.280138 | $80,056 | - |
| May-28 2026 | $0.280158 | $0.274366 | $0.284165 | $0.27854 | $107,730 | - |
| May-27 2026 | $0.278523 | $0.275612 | $0.287638 | $0.287269 | $122,089 | - |
| May-26 2026 | $0.287414 | $0.285213 | $0.319042 | $0.285213 | $269,435 | - |