Chainflip Prijsgeschiedenis

(FLIP)

Tijdsperiode: 2024-09-06 ~ 2025-09-07

2024-09-06

2025-09-07

USD

Datum	Open prijs*	HOOG	LAAG	Sluitingsprijs**	Vol
2025-09-06	$0.455277	$0.559272	$0.455124	$0.534085	$1.878M
2025-09-05	$0.451163	$0.463657	$0.450147	$0.455497	$208.140K
2025-09-04	$0.456407	$0.468909	$0.449949	$0.451163	$224.891K
2025-09-03	$0.436746	$0.456914	$0.436414	$0.456828	$267.972K
2025-09-02	$0.431914	$0.449483	$0.428799	$0.436746	$210.369K
2025-09-01	$0.439643	$0.445209	$0.411764	$0.431904	$663.549K
2025-08-31	$0.443670	$0.451662	$0.439184	$0.439183	$232.801K
2025-08-30	$0.466444	$0.449053	$0.436673	$0.443634	$384.114K
2025-08-29	$0.504520	$0.500198	$0.446902	$0.466121	$738.499K
2025-08-28	$0.499472	$0.509681	$0.489505	$0.504166	$374.784K
2025-08-27	$0.509094	$0.522021	$0.486113	$0.499305	$715.386K
2025-08-26	$0.517258	$0.51384	$0.49693	$0.509209	$568.743K
2025-08-25	$0.521125	$0.541152	$0.508891	$0.517258	$1.215M
2025-08-24	$0.451036	$0.554555	$0.481988	$0.518645	$3.694M
2025-08-23	$0.436913	$0.485272	$0.436751	$0.456812	$734.531K
2025-08-22	$0.436289	$0.437002	$0.435036	$0.436944	$465.063K
2025-08-21	$0.449265	$0.452103	$0.432527	$0.436192	$611.085K
2025-08-20	$0.445969	$0.45074	$0.44069	$0.449600	$595.960K
2025-08-19	$0.434770	$0.45051	$0.433533	$0.447252	$600.869K
2025-08-18	$0.425950	$0.437145	$0.425752	$0.434855	$559.706K