flow state(FLOW)Dzisiaj
$0.000042
flow state Historia cen
(FLOW)Okres czasu: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Data | Cena otwarcia* | WYSOKI | NISKI | Cena zamknięcia** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.000046 | $0.000056 | $0.000045 | $0.000050 | $6,679.287 |
2025-09-11 | $0.000042 | $0.000049 | $0.000041 | $0.000046 | $8,903.454 |
2025-09-10 | $0.000054 | $0.000059 | $0.000040 | $0.000042 | $9,773.209 |
2025-09-09 | $0.000074 | $0.000084 | $0.000053 | $0.000054 | $15,321.34 |
2025-09-08 | $0.000102 | $0.000108 | $0.000059 | $0.000074 | $45,634.29 |
2025-09-07 | $0.000165 | $0.000173 | $0.000089 | $0.000102 | $85,294.73 |
2025-09-06 | $0.000220 | $0.000236 | $0.00015 | $0.000165 | $82,078.52 |
2025-09-05 | $0.000336 | $0.000335 | $0.000208 | $0.000219 | $125.705K |
2025-09-04 | $0.000805 | $0.000826 | $0.000234 | $0.000336 | $505.605K |
2025-09-03 | $0.001011 | $0.000980 | $0.000770 | $0.000804 | $319.491K |
2025-09-02 | $0.000943 | $0.001179 | $0.000840 | $0.001008 | $258.718K |
2025-09-01 | $0.001184 | $0.001198 | $0.000812 | $0.000943 | $322.204K |
2025-08-31 | $0.001166 | $0.001466 | $0.001121 | $0.001184 | $313.905K |
2025-08-30 | $0.001364 | $0.001365 | $0.000929 | $0.001152 | $403.145K |
2025-08-29 | $0.000856 | $0.001459 | $0.000796 | $0.001185 | $613.675K |
2025-08-28 | $0.000959 | $0.001172 | $0.000807 | $0.000867 | $465.622K |
2025-08-27 | $0.001345 | $0.001239 | $0.000770 | $0.000959 | $789.747K |
2025-08-26 | $0.001913 | $0.002105 | $0.001165 | $0.001338 | $1.066M |
2025-08-25 | $0.001247 | $0.002369 | $0.001167 | $0.001884 | $1.448M |
2025-08-24 | $0.000800 | $0.001811 | $0.000791 | $0.001247 | $1.745M |
* Najwcześniejsze dane w zakresie (czas UTC)
** Najnowsze dane w zakresie (czas UTC)
Tego dnia w historii
2025-09-14
flow state(FLOW)
