Cap Mercado $4.00T
1.13%
Volume 24h $285.04B
-11.35%
BTC % 55.17%
-0.45%
ETH % 11.81%
0.67%
Moedas
33.516
+8
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Oct-23 2025 | $0.121992 | $0.119742 | $0.124816 | $0.119742 | $3,074,784 | $47,960,185 |
| Oct-22 2025 | $0.11793 | $0.115946 | $0.123394 | $0.123031 | $3,769,072 | $46,356,861 |
| Oct-21 2025 | $0.123454 | $0.123454 | $0.131946 | $0.128767 | $3,892,046 | $48,521,613 |
| Oct-20 2025 | $0.12899 | $0.125959 | $0.133569 | $0.127274 | $3,423,898 | $50,690,765 |
| Oct-19 2025 | $0.128626 | $0.121108 | $0.12918 | $0.122773 | $2,562,967 | $50,540,825 |
| Oct-18 2025 | $0.123617 | $0.122358 | $0.12597 | $0.122651 | $3,215,314 | $48,565,902 |
| Oct-17 2025 | $0.123201 | $0.118589 | $0.128124 | $0.126643 | $4,007,365 | $48,396,024 |
| Oct-16 2025 | $0.12567 | $0.124962 | $0.135116 | $0.132368 | $4,474,560 | $49,358,950 |
| Oct-15 2025 | $0.132446 | $0.131275 | $0.142921 | $0.139519 | $5,330,906 | $52,013,299 |
| Oct-14 2025 | $0.140678 | $0.132722 | $0.146663 | $0.146663 | $9,882,077 | $55,238,647 |
| Oct-13 2025 | $0.14728 | $0.136518 | $0.148514 | $0.13785 | $7,097,390 | $57,823,341 |
| Oct-12 2025 | $0.139056 | $0.120164 | $0.14088 | $0.122569 | $7,370,661 | $54,587,036 |
| Oct-11 2025 | $0.123445 | $0.120955 | $0.13499 | $0.132403 | $10,818,519 | $48,452,317 |
| Oct-10 2025 | $0.129029 | $0.129029 | $0.187295 | $0.185341 | $15,322,260 | $50,637,096 |
| Oct-09 2025 | $0.185659 | $0.180877 | $0.188008 | $0.188008 | $5,275,390 | $72,851,295 |