flow state(FLOW)Hoy
$0.001012
flow state Historial de precios
(FLOW)Periodo de tiempo: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-01 | $0.001184 | $0.001198 | $0.000812 | $0.000943 | $322.204K |
2025-08-31 | $0.001166 | $0.001466 | $0.001121 | $0.001184 | $313.905K |
2025-08-30 | $0.001364 | $0.001365 | $0.000929 | $0.001152 | $403.145K |
2025-08-29 | $0.000856 | $0.001459 | $0.000796 | $0.001185 | $613.675K |
2025-08-28 | $0.000959 | $0.001172 | $0.000807 | $0.000867 | $465.622K |
2025-08-27 | $0.001345 | $0.001239 | $0.000770 | $0.000959 | $789.747K |
2025-08-26 | $0.001913 | $0.002105 | $0.001165 | $0.001338 | $1.066M |
2025-08-25 | $0.001247 | $0.002369 | $0.001167 | $0.001884 | $1.448M |
2025-08-24 | $0.000800 | $0.001811 | $0.000791 | $0.001247 | $1.745M |
2025-08-23 | $0.001172 | $0.000969 | $0.000645 | $0.000800 | $845.577K |
2025-08-22 | $0.000699 | $0.001172 | $0.000630 | $0.001077 | $959.463K |
2025-08-21 | $0.000679 | $0.000907 | $0.000519 | $0.000713 | $1.008M |
2025-08-20 | $0.000777 | $0.000887 | $0.000511 | $0.000679 | $815.933K |
2025-08-19 | $0.000502 | $0.001019 | $0.000498 | $0.000731 | $1.360M |
2025-08-18 | $0.000955 | $0.001102 | $0.000439 | $0.000500 | $1.602M |
2025-08-17 | -- | $0.001219 | $0.000658 | -- | -- |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-03
flow state(FLOW)
