FlowX Finance(FLX)Vandaag
$0.44649
1 jaar geleden
$0.447214
FlowX Finance Prijsgeschiedenis
(FLX)Tijdsperiode: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Datum | Open prijs* | HOOG | LAAG | Sluitingsprijs** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-26 | $0.454933 | $0.459274 | $0.438956 | $0.445808 | $5,872.135 |
2025-08-25 | -- | $0.500336 | $0.453781 | -- | -- |
2025-08-24 | $0.485615 | $0.489448 | $0.472176 | $0.479256 | $1,484.389 |
2025-08-23 | $0.477903 | $0.493974 | $0.475588 | $0.485596 | $4,501.999 |
2025-08-22 | $0.451266 | $0.481154 | $0.441024 | $0.477903 | $5,297.616 |
2025-08-21 | $0.465643 | $0.474052 | $0.449095 | $0.451266 | $3,411.820 |
2025-08-20 | $0.462170 | $0.46712 | $0.45075 | $0.465937 | $3,928.799 |
2025-08-19 | $0.473943 | $0.484385 | $0.46217 | $0.462169 | $6,704.395 |
2025-08-18 | $0.509022 | $0.509547 | $0.466652 | $0.473943 | $5,701.942 |
2025-08-17 | $0.495784 | $0.511045 | $0.493203 | $0.508576 | $5,993.571 |
2025-08-16 | $0.486348 | $0.497146 | $0.481691 | $0.495784 | $5,290.047 |
* Vroegste gegevens binnen het bereik (UTC-tijd)
** Laatste gegevens binnen het bereik (UTC-tijd)
Op deze dag in de geschiedenis
2025-09-05
FlowX Finance(FLX)
