Flare(FLR)Hoje
$0.02058
1 anos atrás
$0.015709
2 anos atrás
$0.013143
Flare Histórico de preços
(FLR)Período de tempo: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.021124 | $0.02126 | $0.02074 | $0.020817 | $8.645M |
2025-09-01 | $0.021699 | $0.02241 | $0.0207 | $0.021103 | $9.788M |
2025-08-31 | $0.021071 | $0.02238 | $0.02116 | $0.021780 | $8.156M |
2025-08-30 | $0.021242 | $0.02134 | $0.02084 | $0.021092 | $7.065M |
2025-08-29 | $0.022275 | $0.02235 | $0.02106 | $0.021199 | $7.687M |
2025-08-28 | $0.022311 | $0.02236 | $0.02099 | $0.022282 | $11.282M |
2025-08-27 | $0.022250 | $0.02251 | $0.02208 | $0.022365 | $7.554M |
2025-08-26 | $0.022841 | $0.02283 | $0.02212 | $0.022246 | $9.679M |
2025-08-25 | $0.023475 | $0.02395 | $0.0228 | $0.02282 | $192.648K |
2025-08-24 | $0.023422 | $0.02373 | $0.02325 | $0.023479 | $6.287M |
2025-08-23 | $0.023716 | $0.02419 | $0.02322 | $0.023435 | $11.868M |
2025-08-22 | $0.023107 | $0.02406 | $0.02241 | $0.023730 | $10.622M |
2025-08-21 | $0.023333 | $0.02349 | $0.02308 | $0.023087 | $6.998M |
2025-08-20 | $0.023622 | $0.02348 | $0.02296 | $0.023323 | $11.641M |
2025-08-19 | $0.024044 | $0.02494 | $0.02345 | $0.023615 | $14.037M |
2025-08-18 | $0.024694 | $0.02587 | $0.02354 | $0.024051 | $23.803M |
2025-08-17 | $0.024642 | $0.02501 | $0.0242 | $0.024747 | $13.255M |
2025-08-16 | $0.022926 | $0.02564 | $0.02312 | $0.024622 | $42.589M |
2025-08-15 | $0.022485 | $0.02353 | $0.02231 | $0.022941 | $14.902M |
2025-08-14 | $0.023159 | $0.02436 | $0.02235 | $0.022519 | $19.276M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-03
Flare(FLR)
