Flux Protocol(FLX)Hoje
$0.015554
1 anos atrás
$0.038747
2 anos atrás
$0.021250
3 anos atrás
$0.047539
Flux Protocol Histórico de preços
(FLX)Período de tempo: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-05 | $0.015517 | $0.016164 | $0.015401 | $0.015701 | $5.169876 |
2025-09-04 | $0.016043 | $0.016165 | $0.015182 | $0.015517 | $78.90253 |
2025-09-03 | -- | $0.016148 | $0.015332 | -- | -- |
2025-09-02 | $0.014212 | $0.015517 | $0.013821 | $0.015241 | $170.0667 |
2025-09-01 | $0.014890 | $0.014890 | $0.014145 | $0.014212 | $6.039040 |
2025-08-31 | $0.014797 | $0.015041 | $0.014706 | $0.014890 | $1.522086 |
2025-08-30 | $0.014848 | $0.015577 | $0.014579 | $0.014860 | $5.403170 |
2025-08-29 | $0.015299 | $0.015520 | $0.014568 | $0.014848 | $4.777080 |
2025-08-28 | -- | $0.015550 | $0.015269 | -- | -- |
2025-08-27 | -- | $0.016572 | $0.013611 | -- | -- |
2025-08-26 | $0.015303 | $0.016199 | $0.015177 | $0.016062 | $86.15637 |
2025-08-25 | $0.016454 | $0.017295 | $0.015218 | $0.015303 | $6.174116 |
2025-08-24 | $0.016446 | $0.016882 | $0.015150 | $0.016424 | $318.4971 |
2025-08-23 | $0.016816 | $0.017610 | $0.016335 | $0.016446 | $311.6030 |
2025-08-22 | -- | $0.017040 | $0.015969 | $0.016816 | $6.019491 |
2025-08-21 | -- | $0.016770 | $0.016062 | -- | -- |
2025-08-20 | $0.015744 | $0.016336 | $0.015603 | $0.016099 | $362.2114 |
2025-08-19 | $0.016302 | $0.016626 | $0.015672 | $0.015744 | $16.27987 |
2025-08-18 | -- | $0.017004 | $0.015917 | -- | -- |
2025-08-17 | $0.017121 | $0.017121 | $0.017121 | -- | -- |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-06
Flux Protocol(FLX)
