시가총액 $2.06T
-1.38%
볼륨 24시간 $43.68B
-11.62%
BTC % 58.004%
-0.2%
ETH % 9.21049%
0.06%
코인
34.665
거래소
204
실시간
FLock.io (FLOCK) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
FLock.io (FLOCK) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 542 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-27 2026 | $0.033428 | $0.033421 | $0.034807 | $0.034157 | $258,856 | $13,588,809 |
| Jun-26 2026 | $0.034094 | $0.031975 | $0.034576 | $0.03338 | $391,935 | $13,850,859 |
| Jun-25 2026 | $0.033221 | $0.03131 | $0.035962 | $0.033493 | $749,050 | $13,487,409 |
| Jun-24 2026 | $0.033594 | $0.032136 | $0.035585 | $0.034362 | $342,089 | $13,163,862 |
| Jun-23 2026 | $0.034316 | $0.033737 | $0.037185 | $0.036869 | $433,185 | $13,438,112 |
| Jun-22 2026 | $0.036771 | $0.036764 | $0.039073 | $0.03779 | $295,714 | $14,389,850 |
| Jun-21 2026 | $0.037858 | $0.037858 | $0.039444 | $0.038898 | $255,460 | $14,805,378 |
| Jun-20 2026 | $0.039062 | $0.037736 | $0.039176 | $0.038463 | $325,536 | $15,265,976 |
| Jun-19 2026 | $0.038245 | $0.037398 | $0.038723 | $0.037677 | $373,474 | $14,936,427 |
| Jun-18 2026 | $0.037678 | $0.037274 | $0.040846 | $0.040846 | $356,875 | $14,705,300 |
| Jun-17 2026 | $0.040844 | $0.03988 | $0.041421 | $0.039969 | $671,089 | $15,930,446 |
| Jun-16 2026 | $0.03983 | $0.039305 | $0.041636 | $0.041169 | $367,829 | $15,524,287 |
| Jun-15 2026 | $0.041128 | $0.040451 | $0.04214 | $0.041744 | $469,077 | $16,019,731 |
| Jun-14 2026 | $0.041678 | $0.039782 | $0.042974 | $0.042491 | $474,985 | $16,223,204 |
| Jun-13 2026 | $0.042283 | $0.040673 | $0.046787 | $0.041119 | $1,165,630 | $16,447,376 |