Cap Mercado $4.09T
-1.61%
Volume 24h $293.63B
-26.89%
BTC % 54.81%
0.36%
ETH % 12.5%
-0.48%
Moedas
32.838
+13
Trocas
885
Última atualização
32 Segundos 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-20 2025 | $0.209292 | $0.197284 | $0.210465 | $0.199652 | $6,654,868 | $80,217,370 |
| Aug-19 2025 | $0.200303 | $0.199296 | $0.210511 | $0.207033 | $7,184,179 | $76,766,452 |
| Aug-18 2025 | $0.208918 | $0.203632 | $0.21578 | $0.21578 | $9,740,756 | $80,062,810 |
| Aug-17 2025 | $0.217055 | $0.215181 | $0.223833 | $0.217436 | $6,183,430 | $83,175,302 |
| Aug-16 2025 | $0.218174 | $0.204223 | $0.21879 | $0.204223 | $6,825,259 | $83,598,023 |
| Aug-15 2025 | $0.204018 | $0.201857 | $0.218882 | $0.216309 | $7,563,510 | $78,168,627 |
| Aug-14 2025 | $0.215451 | $0.213491 | $0.240163 | $0.239794 | $10,309,345 | $82,543,183 |
| Aug-13 2025 | $0.237759 | $0.227098 | $0.237759 | $0.229546 | $8,826,100 | $92,569,480 |
| Aug-12 2025 | $0.228184 | $0.21557 | $0.231459 | $0.216317 | $10,122,270 | $88,829,048 |
| Aug-11 2025 | $0.216855 | $0.216855 | $0.240359 | $0.234375 | $7,647,508 | $84,407,072 |
| Aug-10 2025 | $0.234837 | $0.229357 | $0.238647 | $0.236716 | $5,475,880 | $91,394,034 |
| Aug-09 2025 | $0.23576 | $0.228915 | $0.239253 | $0.229574 | $5,140,391 | $91,740,549 |
| Aug-08 2025 | $0.229382 | $0.220595 | $0.229382 | $0.22414 | $6,768,831 | $89,246,473 |
| Aug-07 2025 | $0.223418 | $0.214311 | $0.224512 | $0.215344 | $6,297,856 | $86,914,005 |
| Aug-06 2025 | $0.21569 | $0.207666 | $0.221622 | $0.213675 | $6,678,765 | $83,896,091 |