시가총액 $2.17T
1.41%
볼륨 24시간 $86.73B
16.29%
BTC % 58.3427%
0.02%
ETH % 9.28552%
2.08%
코인
34.665
거래소
204
실시간
Flow (FLOW) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Flow (FLOW) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 1,958 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-07 2026 | $0.02699 | $0.02588 | $0.0272 | $0.02604 | $412,790 | $44,981,699 |
| Jun-06 2026 | $0.02602 | $0.02468 | $0.02653 | $0.02636 | $480,635 | $43,365,091 |
| Jun-05 2026 | $0.02615 | $0.0252 | $0.02773 | $0.02767 | $1,382,326 | $43,581,750 |
| Jun-04 2026 | $0.02748 | $0.02711 | $0.02977 | $0.02962 | $1,271,262 | $45,798,336 |
| Jun-03 2026 | $0.02968 | $0.02881 | $0.03033 | $0.02913 | $741,256 | $49,418,580 |
| Jun-02 2026 | $0.02904 | $0.02869 | $0.032 | $0.032 | $998,084 | $48,352,951 |
| Jun-01 2026 | $0.03197 | $0.03145 | $0.03271 | $0.03211 | $571,816 | $53,231,537 |
| May-31 2026 | $0.031989 | $0.03145 | $0.0322 | $0.031989 | $296,770 | $53,264,838 |
| May-30 2026 | $0.03187 | $0.0315 | $0.0323 | $0.03159 | $493,823 | $53,065,032 |
| May-29 2026 | $0.03152 | $0.03052 | $0.0318 | $0.03154 | $699,879 | $52,482,266 |
| May-28 2026 | $0.03152 | $0.03114 | $0.032329 | $0.032329 | $562,755 | $52,482,266 |
| May-27 2026 | $0.03234 | $0.032149 | $0.03411 | $0.0335 | $676,760 | $53,797,222 |
| May-26 2026 | $0.03366 | $0.03332 | $0.03468 | $0.03451 | $642,582 | $55,993,027 |
| May-25 2026 | $0.03453 | $0.03351 | $0.03515 | $0.03351 | $595,472 | $57,440,262 |
| May-24 2026 | $0.03359 | $0.03312 | $0.03525 | $0.03521 | $548,726 | $55,876,582 |