시가총액 $2.17T
2.47%
볼륨 24시간 $86.38B
5.79%
BTC % 58.2154%
-0.12%
ETH % 9.32655%
2.68%
코인
34.665
거래소
204
실시간
FLUX (FLUX) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
FLUX (FLUX) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 705 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 | $0.052 | $0.0499 | $0.0528 | $0.0508 | $1,220,877 | - |
| Jun-06 2026 | $0.0506 | $0.0479 | $0.0517 | $0.0511 | $1,993,439 | - |
| Jun-05 2026 | $0.0505 | $0.0488 | $0.0574 | $0.0573 | $4,784,345 | - |
| Jun-04 2026 | $0.057 | $0.0566 | $0.0629 | $0.0625 | $2,477,195 | - |
| Jun-03 2026 | $0.0627 | $0.0603 | $0.0651 | $0.0612 | $2,460,435 | - |
| Jun-02 2026 | $0.0612 | $0.0607 | $0.067 | $0.067 | $1,966,503 | - |
| Jun-01 2026 | $0.0667 | $0.0656 | $0.0681 | $0.0667 | $1,300,712 | - |
| May-31 2026 | $0.0664 | $0.0646 | $0.0693 | $0.068 | $1,294,592 | - |
| May-30 2026 | $0.0676 | $0.067 | $0.0695 | $0.0675 | $1,403,732 | - |
| May-29 2026 | $0.0672 | $0.0656 | $0.069 | $0.0676 | $2,050,536 | - |
| May-28 2026 | $0.0673 | $0.0654 | $0.0723 | $0.0719 | $1,862,615 | - |
| May-27 2026 | $0.0718 | $0.0713 | $0.0758 | $0.0755 | $1,592,310 | - |
| May-26 2026 | $0.0756 | $0.0742 | $0.0829 | $0.0822 | $2,360,694 | - |
| May-25 2026 | $0.0817 | $0.0735 | $0.082 | $0.0747 | $2,425,511 | - |
| May-24 2026 | $0.0745 | $0.0679 | $0.0761 | $0.07 | $3,149,589 | - |