Chainflip(FLIP)Hoje
$0.737179
1 anos atrás
$0.901777
Chainflip Histórico de preços
(FLIP)Período de tempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.784496 | $0.884290 | $0.757274 | $0.757474 | $5.869M |
2025-09-14 | $0.688932 | $0.801223 | $0.685556 | $0.784743 | $5.799M |
2025-09-13 | $0.601928 | $0.691294 | $0.600574 | $0.689090 | $1.762M |
2025-09-12 | $0.601712 | $0.603414 | $0.597265 | $0.602126 | $327.728K |
2025-09-11 | $0.574321 | $0.604655 | $0.574433 | $0.602176 | $730.385K |
2025-09-10 | $0.564312 | $0.592006 | $0.563523 | $0.574733 | $572.846K |
2025-09-09 | $0.549503 | $0.603982 | $0.542135 | $0.564330 | $2.771M |
2025-09-08 | $0.552974 | $0.557112 | $0.547366 | $0.549604 | $251.256K |
2025-09-07 | $0.533935 | $0.555849 | $0.518898 | $0.552997 | $590.994K |
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 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
Chainflip(FLIP)
