Cap Mercado $2.22T
-0.33%
Volume 24h $120.14B
-12.3%
BTC % 52.52%
-0.32%
ETH % 13.65%
1.68%
Moedas
28.650
+6
Trocas
885
Última atualização
3 Minutos atrás
Preços históricos de Flux - Zelcash (FLUX), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Aug-30 2024 | $0.514946 | $0.501923 | $0.535471 | $0.535471 | $13,088,281 | $181,379,496 |
| Aug-29 2024 | $0.535506 | $0.533489 | $0.568191 | $0.5616 | $15,354,998 | $188,594,767 |
| Aug-28 2024 | $0.561608 | $0.550976 | $0.585968 | $0.571269 | $12,523,309 | $197,759,006 |
| Aug-27 2024 | $0.571373 | $0.562965 | $0.653604 | $0.650487 | $17,681,835 | $201,168,272 |
| Aug-26 2024 | $0.651943 | $0.601735 | $0.686447 | $0.612888 | $61,679,773 | $229,502,585 |
| Aug-25 2024 | $0.617547 | $0.577093 | $0.627185 | $0.591459 | $18,683,699 | $217,361,929 |
| Aug-24 2024 | $0.589593 | $0.569865 | $0.60514 | $0.580041 | $17,539,255 | $207,492,357 |
| Aug-23 2024 | $0.58558 | $0.553596 | $0.590196 | $0.553596 | $15,895,375 | $206,050,477 |
| Aug-22 2024 | $0.550456 | $0.548249 | $0.586202 | $0.574356 | $14,705,050 | $193,663,646 |
| Aug-21 2024 | $0.574947 | $0.553718 | $0.589753 | $0.569369 | $16,667,585 | $202,251,316 |
| Aug-20 2024 | $0.569833 | $0.563379 | $0.62891 | $0.591269 | $31,396,629 | $200,423,189 |
| Aug-19 2024 | $0.591995 | $0.541604 | $0.671755 | $0.567861 | $93,239,359 | $208,188,271 |
| Aug-18 2024 | $0.564525 | $0.466765 | $0.69953 | $0.470141 | $71,965,980 | $198,498,968 |
| Aug-17 2024 | $0.472272 | $0.450821 | $0.472272 | $0.452489 | $5,453,610 | $166,036,427 |
| Aug-16 2024 | $0.453092 | $0.45125 | $0.468621 | $0.464833 | $9,862,197 | $159,270,160 |