시가총액 $2.11T
-3.89%
볼륨 24시간 $171.07B
17.87%
BTC % 58.1457%
0.48%
ETH % 9.11318%
-6.17%
코인
34.665
거래소
204
실시간
Fleek (FLK) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Fleek (FLK) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 233 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-04 2026 | $0.016406 | $0.01414 | $0.016406 | $0.01414 | $24,852 | $328,140 |
| Jun-03 2026 | $0.01618 | $0.01573 | $0.01618 | $0.015949 | $5,078 | $323,600 |
| Jun-02 2026 | $0.015949 | $0.01585 | $0.0184 | $0.01799 | $5,058 | $319,000 |
| Jun-01 2026 | $0.0179 | $0.01683 | $0.01829 | $0.01792 | $15,988 | $358,000 |
| May-31 2026 | $0.01792 | $0.0178 | $0.01862 | $0.01862 | $7,478 | $358,400 |
| May-29 2026 | $0.01931 | $0.01904 | $0.020859 | $0.020859 | $5,980 | $386,200 |
| May-28 2026 | $0.020859 | $0.0194 | $0.022722 | $0.01967 | $34,905 | $417,183 |
| May-27 2026 | $0.01967 | $0.01948 | $0.02267 | $0.02181 | $13,718 | $393,400 |
| May-26 2026 | $0.02183 | $0.02056 | $0.02235 | $0.02231 | $17,136 | $436,600 |
| May-25 2026 | $0.02231 | $0.02098 | $0.02287 | $0.02284 | $11,230 | $446,200 |
| May-24 2026 | $0.02284 | $0.0211 | $0.0234 | $0.0221 | $24,386 | $456,800 |
| May-23 2026 | $0.02282 | $0.0224 | $0.0241 | $0.02345 | $7,342 | $456,400 |
| May-22 2026 | $0.023567 | $0.02327 | $0.024947 | $0.024 | $146,122 | $471,345 |
| May-21 2026 | $0.024206 | $0.023019 | $0.025089 | $0.023019 | $163,689 | $484,124 |
| May-20 2026 | $0.024175 | $0.023873 | $0.027653 | $0.023923 | $164,185 | $483,520 |