flow3s(FLOW3S)Hoy
$0.00248
hace 1 años
$0.001794
hace 2 años
$0.047142
hace 3 años
$0.010688
hace 4 años
$0.047114
flow3s Historial de precios
(FLOW3S)Periodo de tiempo: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $0.002217 | $0.002 | $0.002 | $0.002426 | $15,860.82 |
2025-09-03 | $0.002591 | $0.002 | $0.002 | $0.002181 | $23,116.13 |
2025-09-02 | $0.002538 | $0.002 | $0.002 | $0.00252 | $19,202.97 |
2025-09-01 | $0.002014 | $0.002 | $0.001 | $0.002564 | $8,220.059 |
2025-08-31 | $0.003159 | $0.003 | $0.001 | $0.001961 | $46,963.60 |
2025-08-30 | $0.003174 | $0.003 | $0.003 | $0.00315 | $22,181.57 |
2025-08-29 | $0.002911 | $0.003 | $0.002 | $0.003138 | $22,322.20 |
2025-08-28 | $0.003593 | $0.003 | $0.002 | $0.002859 | $20,041.86 |
2025-08-27 | $0.003933 | $0.003 | $0.003 | $0.003515 | $23,093.06 |
2025-08-26 | $0.003751 | $0.004 | $0.003 | $0.003875 | $28,672.20 |
2025-08-25 | $0.003573 | $0.003 | $0.002 | $0.003758 | $14,539.82 |
2025-08-24 | $0.003447 | $0.003 | $0.003 | $0.003503 | $21,616.54 |
2025-08-23 | $0.003854 | $0.003 | $0.003 | $0.003379 | $23,644.08 |
2025-08-22 | $0.004685 | $0.005 | $0.003 | $0.003815 | $18,372.20 |
2025-08-21 | $0.004648 | $0.004 | $0.004 | $0.004621 | $20,943.27 |
2025-08-20 | $0.004784 | $0.005 | $0.004 | $0.004489 | $22,760.11 |
2025-08-19 | $0.004483 | $0.004 | $0.004 | $0.004727 | $22,316.84 |
2025-08-18 | $0.003847 | $0.004 | $0.003 | $0.004422 | $11,172.94 |
2025-08-17 | $0.004252 | $0.004 | $0.003 | $0.003767 | $15,264.20 |
2025-08-16 | $0.005133 | $0.005 | $0.004 | $0.004168 | $27,449.38 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-05
flow3s(FLOW3S)
