시가총액 $2.25T
-1.23%
볼륨 24시간 $184.25B
-21.76%
BTC % 53.22%
1.16%
ETH % 12.65%
-2.29%
코인
28.969
+15
거래소
885
마지막 업데이트
2 초 전에
Flow (FLOW) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Oct-01 2024 | $0.539665 | $0.530845 | $0.59584 | $0.581073 | $40,606,198 | $828,196,308 |
| Sep-30 2024 | $0.581873 | $0.577089 | $0.619042 | $0.616434 | $36,364,789 | $892,970,563 |
| Sep-29 2024 | $0.615532 | $0.604 | $0.62273 | $0.617312 | $24,761,915 | $944,624,326 |
| Sep-28 2024 | $0.618021 | $0.605948 | $0.630033 | $0.628357 | $21,120,307 | $948,443,837 |
| Sep-27 2024 | $0.628822 | $0.621463 | $0.636553 | $0.623345 | $24,518,987 | $965,020,403 |
| Sep-26 2024 | $0.623439 | $0.593462 | $0.628775 | $0.601397 | $35,358,754 | $956,758,536 |
| Sep-25 2024 | $0.600657 | $0.598157 | $0.616479 | $0.604757 | $43,800,908 | $921,796,415 |
| Sep-24 2024 | $0.605134 | $0.57988 | $0.606313 | $0.589292 | $26,207,577 | $927,796,144 |
| Sep-23 2024 | $0.58855 | $0.568505 | $0.591418 | $0.576412 | $25,822,379 | $902,370,293 |
| Sep-22 2024 | $0.577033 | $0.562852 | $0.595103 | $0.594854 | $20,280,101 | $884,711,111 |
| Sep-21 2024 | $0.595322 | $0.575137 | $0.596244 | $0.578837 | $19,637,636 | $912,751,943 |
| Sep-20 2024 | $0.578046 | $0.56189 | $0.592218 | $0.568768 | $27,507,514 | $886,265,483 |
| Sep-19 2024 | $0.567211 | $0.544612 | $0.576519 | $0.547578 | $26,543,578 | $869,652,076 |
| Sep-18 2024 | $0.545687 | $0.516005 | $0.545687 | $0.536002 | $26,426,236 | $836,652,200 |
| Sep-17 2024 | $0.535688 | $0.521036 | $0.543783 | $0.526321 | $19,337,915 | $820,551,753 |