FLIP(FLIP)Heute
$0.003274
FLIP Preisverlauf
(FLIP)Zeitraum: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.001588 | $0.004152 | $0.001684 | $0.003310 | $558.220K |
2025-09-14 | $0.000912 | $0.001672 | $0.000935 | $0.001589 | $253.644K |
2025-09-13 | $0.000421 | $0.000981 | $0.000388 | $0.000981 | $99,888.55 |
2025-09-12 | $0.000309 | $0.000454 | $0.000308 | $0.000422 | $16,660.91 |
2025-09-11 | $0.000295 | $0.000316 | $0.000287 | $0.000309 | $3,062.904 |
2025-09-10 | $0.000300 | $0.000313 | $0.000280 | $0.000294 | $1,558.004 |
2025-09-09 | $0.000236 | $0.000301 | $0.000235 | $0.000301 | $5,675.899 |
2025-09-08 | $0.000212 | $0.000238 | $0.000203 | $0.000236 | $2,208.406 |
2025-09-07 | $0.000201 | $0.000213 | $0.000189 | $0.000212 | $2,217.670 |
2025-09-06 | -- | $0.000201 | $0.000177 | -- | -- |
2025-09-05 | $0.000195 | $0.000195 | $0.000189 | -- | -- |
2025-09-04 | $0.000195 | $0.000197 | $0.000192 | $0.000195 | $392.5187 |
2025-09-03 | -- | $0.000197 | $0.000183 | -- | -- |
2025-09-02 | -- | $0.000208 | $0.000185 | -- | -- |
2025-09-01 | $0.000222 | $0.000218 | $0.000202 | $0.000205 | $2,837.206 |
2025-08-31 | $0.000238 | $0.000244 | $0.000222 | $0.000223 | $1,732.868 |
2025-08-30 | $0.000243 | $0.000243 | $0.000231 | $0.000238 | $197.3037 |
2025-08-29 | $0.000261 | $0.000260 | $0.000215 | $0.000242 | $2,082.961 |
2025-08-28 | $0.000323 | $0.000324 | $0.000259 | $0.000261 | $4,242.039 |
2025-08-27 | $0.000283 | $0.000340 | $0.000285 | $0.000323 | $3,940.149 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-16
FLIP(FLIP)
