Flame(FLAME)Heute
$0.000453
Flame Preisverlauf
(FLAME)Zeitraum: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.000440 | $0.000465 | $0.000425 | $0.000430 | $971.667K |
2025-09-11 | $0.000503 | $0.000504 | $0.000439 | $0.000440 | $1.265M |
2025-09-10 | $0.000428 | $0.000524 | $0.000426 | $0.000503 | $376.086K |
2025-09-09 | $0.000464 | $0.000488 | $0.000427 | $0.000430 | $1.104M |
2025-09-08 | $0.000445 | $0.000470 | $0.000436 | $0.000464 | $1.343M |
2025-09-07 | $0.000444 | $0.000460 | $0.000443 | $0.000445 | $1.459M |
2025-09-06 | $0.000456 | $0.000478 | $0.000443 | $0.000446 | $1.501M |
2025-09-05 | $0.000443 | $0.000505 | $0.000437 | $0.000456 | $1.043M |
2025-09-04 | $0.000424 | $0.000474 | $0.000409 | $0.000443 | $1.332M |
2025-09-03 | $0.000445 | $0.000463 | $0.000414 | $0.000424 | $1.408M |
2025-09-02 | $0.000425 | $0.000497 | $0.000397 | $0.000445 | $1.175M |
2025-09-01 | $0.000475 | $0.000478 | $0.000423 | $0.000425 | $1.064M |
2025-08-31 | $0.000495 | $0.000495 | $0.000470 | $0.000475 | $1.359M |
2025-08-30 | $0.000478 | $0.000496 | $0.000469 | $0.000495 | $1.108M |
2025-08-29 | $0.000649 | $0.000674 | $0.000474 | $0.000478 | $1.345M |
2025-08-28 | $0.000637 | $0.000816 | $0.000623 | $0.000649 | $2.289M |
2025-08-27 | $0.000644 | $0.000675 | $0.000604 | $0.000637 | $1.411M |
2025-08-26 | $0.000370 | $0.000714 | $0.000366 | $0.000644 | $4.337M |
2025-08-25 | $0.000410 | $0.000414 | $0.000317 | $0.000370 | $858.534K |
2025-08-24 | $0.000436 | $0.000448 | $0.000395 | $0.000410 | $888.040K |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-13
Flame(FLAME)
