Flyte AI(FLYTE)Hoje
$0.000970
Flyte AI Histórico de preços
(FLYTE)Período de tempo: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.000855 | $0.001258 | $0.000854 | $0.000975 | $97,024.17 |
2025-09-12 | $0.000814 | $0.000871 | $0.000755 | $0.000855 | $12,046.86 |
2025-09-11 | $0.000880 | $0.000878 | $0.000814 | $0.000814 | $6,593.905 |
2025-09-10 | $0.000880 | $0.000902 | $0.000811 | $0.000880 | $14,697.32 |
2025-09-09 | $0.001117 | $0.001209 | $0.000767 | $0.000882 | $54,325.40 |
2025-09-08 | $0.000972 | $0.001166 | $0.000920 | $0.001117 | $15,101.97 |
2025-09-07 | $0.000914 | $0.000973 | $0.000905 | $0.000972 | $6,782.904 |
2025-09-06 | $0.000766 | $0.001017 | $0.000766 | $0.000915 | $57,599.35 |
2025-09-05 | $0.000789 | $0.000847 | $0.000764 | $0.000765 | $3,758.122 |
2025-09-04 | $0.000869 | $0.000917 | $0.000784 | $0.000789 | $5,630.383 |
2025-09-03 | $0.000781 | $0.000889 | $0.000769 | $0.000871 | $8,874.222 |
2025-09-02 | $0.000819 | $0.000865 | $0.000733 | $0.000779 | $18,092.50 |
2025-09-01 | $0.000911 | $0.001247 | $0.000794 | $0.000803 | $80,557.65 |
2025-08-31 | $0.000935 | $0.000964 | $0.000906 | $0.000911 | $6,725.709 |
2025-08-30 | $0.000882 | $0.000956 | $0.000877 | $0.000935 | $6,734.005 |
2025-08-29 | $0.000928 | $0.001038 | $0.000797 | $0.000882 | $31,794.39 |
2025-08-28 | $0.001093 | $0.001096 | $0.000922 | $0.000928 | $27,198.51 |
2025-08-27 | $0.001194 | $0.001292 | $0.001064 | $0.001093 | $26,271.41 |
2025-08-26 | $0.001318 | $0.001303 | $0.001120 | $0.001192 | $22,312.72 |
2025-08-25 | -- | $0.001541 | $0.001240 | -- | -- |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-14
Flyte AI(FLYTE)
