시가총액 $2.26T
0.79%
볼륨 24시간 $70.11B
-0.25%
BTC % 58.9506%
0.52%
ETH % 10.3491%
-0.17%
코인
34.665
거래소
204
실시간
Flux - Zelcash (FLUX) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Flux - Zelcash (FLUX) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 2,851 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 |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.070819 | $0.065708 | $0.070819 | $0.068274 | $2,709,851 | $29,045,129 |
| May-22 2026 | $0.06934 | $0.06934 | $0.072463 | $0.071957 | $2,850,979 | $28,432,940 |
| May-21 2026 | $0.07281 | $0.071118 | $0.072834 | $0.072467 | $2,952,847 | $29,849,906 |
| May-20 2026 | $0.071807 | $0.068182 | $0.071807 | $0.068182 | $3,035,142 | $29,432,997 |
| May-19 2026 | $0.068802 | $0.068063 | $0.06962 | $0.06962 | $2,631,973 | $28,195,746 |
| May-18 2026 | $0.069033 | $0.067824 | $0.069441 | $0.068344 | $3,152,986 | $28,285,025 |
| May-17 2026 | $0.070538 | $0.070139 | $0.072735 | $0.071667 | $2,710,099 | $28,895,495 |
| May-16 2026 | $0.071874 | $0.071234 | $0.075853 | $0.075378 | $2,721,361 | $29,437,763 |
| May-15 2026 | $0.074994 | $0.073889 | $0.080215 | $0.079843 | $3,412,681 | $30,709,784 |
| May-14 2026 | $0.079639 | $0.076673 | $0.081996 | $0.077849 | $3,085,886 | $32,604,931 |
| May-13 2026 | $0.077844 | $0.077144 | $0.0852 | $0.081813 | $3,802,382 | $31,864,241 |
| May-12 2026 | $0.082398 | $0.08157 | $0.084881 | $0.084469 | $3,578,406 | $33,721,623 |
| May-11 2026 | $0.082946 | $0.081275 | $0.085751 | $0.085751 | $4,023,242 | $33,939,024 |
| May-10 2026 | $0.087128 | $0.081041 | $0.087128 | $0.084681 | $6,008,526 | $35,643,191 |
| May-09 2026 | $0.087615 | $0.078391 | $0.087849 | $0.078544 | $6,682,230 | $35,835,609 |