Flow(FLOW)今日
$0.403
1年前
$0.515561
2年前
$0.436878
3年前
$1.79
4年前
$25.83
Flow 価格履歴
(FLOW)期間: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $0.399509 | $0.404 | $0.395 | $0.398176 | $6.496M |
2025-09-05 | $0.398570 | $0.411 | $0.393 | $0.398325 | $13.805M |
2025-09-04 | $0.413732 | $0.418 | $0.396 | $0.397 | $261.334K |
2025-09-03 | $0.397242 | $0.416 | $0.396 | $0.413870 | $14.577M |
2025-09-02 | $0.404109 | $0.415 | $0.392 | $0.4 | $537.055K |
2025-09-01 | $0.448615 | $0.465 | $0.401 | $0.404044 | $71.040M |
2025-08-31 | $0.397590 | $0.454 | $0.393 | $0.447851 | $115.408M |
2025-08-30 | $0.401907 | $0.402 | $0.387 | $0.397439 | $17.048M |
2025-08-29 | $0.414104 | $0.441 | $0.397 | $0.400711 | $51.492M |
2025-08-28 | $0.390396 | $0.423 | $0.385 | $0.414750 | $36.362M |
2025-08-27 | $0.381517 | $0.394 | $0.381 | $0.390392 | $13.648M |
2025-08-26 | $0.389865 | $0.389 | $0.366 | $0.381234 | $18.685M |
2025-08-25 | $0.398153 | $0.42 | $0.386 | $0.387 | $364.176K |
2025-08-24 | $0.405269 | $0.411 | $0.392 | $0.397880 | $12.019M |
2025-08-23 | $0.392538 | $0.415 | $0.4 | $0.405178 | $24.153M |
2025-08-22 | $0.371865 | $0.404 | $0.359 | $0.395019 | $17.454M |
2025-08-21 | $0.374502 | $0.384 | $0.37 | $0.371734 | $13.971M |
2025-08-20 | $0.373325 | $0.38 | $0.362 | $0.374553 | $15.329M |
2025-08-19 | $0.381619 | $0.388 | $0.369 | $0.373340 | $19.162M |
2025-08-18 | $0.406400 | $0.406 | $0.376 | $0.382622 | $20.626M |
* 範囲内で最も古いデータ（UTC時間）
** 範囲内の最新データ（UTC時間）
歴史のこの日に
2025-09-07
Flow(FLOW)
