FlowX Finance(FLX)Hoy
$0.454951
hace 1 años
$0.708674
FlowX Finance Historial de precios
(FLX)Periodo de tiempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.461678 | $0.470657 | $0.443301 | $0.444891 | $3,273.604 |
2025-09-14 | $0.474977 | $0.479639 | $0.461010 | $0.461678 | $3,121.383 |
2025-09-13 | $0.459544 | $0.486467 | $0.459609 | $0.474977 | $4,485.528 |
2025-09-12 | $0.458930 | $0.469424 | $0.457685 | $0.459544 | $2,148.722 |
2025-09-11 | $0.456851 | $0.464602 | $0.451878 | $0.459161 | $3,280.597 |
2025-09-10 | $0.447512 | $0.459408 | $0.442816 | $0.455477 | $5,438.915 |
2025-09-09 | $0.453971 | $0.468362 | $0.445976 | $0.447748 | $4,283.000 |
2025-09-08 | $0.440694 | $0.454412 | $0.438691 | $0.453971 | $1,468.349 |
2025-09-07 | $0.437547 | $0.443794 | $0.433204 | $0.440694 | $1,066.749 |
2025-09-06 | $0.438050 | $0.442062 | $0.434953 | $0.435641 | $1,394.492 |
2025-09-05 | $0.431964 | $0.447260 | $0.429614 | $0.438050 | $5,024.836 |
2025-09-04 | $0.439455 | $0.443164 | $0.431300 | $0.431964 | $3,062.184 |
2025-09-03 | $0.421545 | $0.441921 | $0.423147 | $0.439805 | $2,089.381 |
2025-09-02 | $0.422252 | $0.429902 | $0.410094 | $0.421545 | $3,625.446 |
2025-09-01 | $0.430072 | $0.433621 | $0.414284 | $0.422619 | $2,964.723 |
2025-08-31 | $0.430679 | $0.435297 | $0.425008 | $0.430072 | $737.0964 |
2025-08-30 | $0.432061 | $0.434822 | $0.421588 | $0.430623 | $3,014.765 |
2025-08-29 | $0.448974 | $0.451274 | $0.429708 | $0.430685 | $3,767.647 |
2025-08-28 | $0.451863 | $0.454706 | $0.445648 | $0.448974 | $2,904.960 |
2025-08-27 | $0.445809 | $0.454467 | $0.443177 | $0.452081 | $3,416.179 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-16
FlowX Finance(FLX)
