Flow Lending(FLOW)Heute
$0.290071
Flow Lending Preisverlauf
(FLOW)Zeitraum: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $0.283959 | $0.295601 | $0.271412 | $0.288971 | $105.963K |
2025-09-05 | $0.302004 | $0.309873 | $0.267295 | $0.279516 | $526.238K |
2025-09-04 | $0.343817 | $0.344258 | $0.29906 | $0.302004 | $196.093K |
2025-09-03 | $0.350532 | $0.355251 | $0.33811 | $0.344251 | $83,853.55 |
2025-09-02 | $0.364472 | $0.374856 | $0.339614 | $0.353633 | $105.474K |
2025-09-01 | $0.362536 | $0.375502 | $0.3535 | $0.364215 | $28,954.02 |
2025-08-31 | $0.351748 | $0.36295 | $0.349663 | $0.361935 | $30,673.04 |
2025-08-30 | $0.352092 | $0.358466 | $0.334408 | $0.351719 | $28,981.34 |
2025-08-29 | $0.375014 | $0.376282 | $0.344268 | $0.350247 | $31,132.44 |
2025-08-28 | $0.411640 | $0.421847 | $0.329363 | $0.375611 | $149.443K |
2025-08-27 | $0.398685 | $0.423363 | $0.395768 | $0.410362 | $15,106.71 |
2025-08-26 | $0.419689 | $0.432884 | $0.385745 | $0.398691 | $55,951.17 |
2025-08-25 | $0.413519 | $0.444916 | $0.395894 | $0.419727 | $47,109.92 |
2025-08-24 | $0.430442 | $0.440508 | $0.403519 | $0.410514 | $37,382.11 |
2025-08-23 | $0.448573 | $0.465054 | $0.430017 | $0.430463 | $25,508.82 |
2025-08-22 | $0.414383 | $0.456734 | $0.389259 | $0.448551 | $51,321.45 |
2025-08-21 | $0.388401 | $0.428419 | $0.38246 | $0.403282 | $93,372.92 |
2025-08-20 | $0.350320 | $0.39434 | $0.350701 | $0.388403 | $123.797K |
2025-08-19 | $0.400859 | $0.399172 | $0.339981 | $0.354568 | $241.927K |
2025-08-18 | $0.450725 | $0.44917 | $0.361313 | $0.404859 | $28,886.59 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-07
Flow Lending(FLOW)
