FLOW Coin Values FLOW
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
날짜 | 열기 | 닫기 | 높은 | 낮은 |
---|---|---|---|---|
2022-12-22 | $0.7680000 | $0.7630000 | $0.7719000 | $0.7372000 |
2022-12-23 | $0.7630000 | $0.7572000 | $0.7689000 | $0.7492000 |
2023-02-08 | $1.16 | $1.14 | $1.29 | $1.12 |
2023-02-09 | $1.14 | $1.03 | $1.15 | $0.9699000 |
2023-02-10 | $1.03 | $1.02 | $1.05 | $0.9915000 |
2023-02-11 | $1.02 | $1.05 | $1.05 | $1.01 |
2023-02-12 | $1.05 | $1.03 | $1.09 | $1.02 |
2023-02-13 | $1.03 | $1.02 | $1.04 | $0.9704000 |
2023-02-14 | $1.02 | $1.03 | $1.05 | $0.9801000 |
2023-02-15 | $1.03 | $1.15 | $1.17 | $1.02 |
2023-02-16 | $1.15 | $1.11 | $1.21 | $1.10 |
2023-02-17 | $1.11 | $1.32 | $1.37 | $1.10 |
2023-02-18 | $1.32 | $1.32 | $1.41 | $1.28 |
2023-02-19 | $1.32 | $1.33 | $1.37 | $1.30 |
2023-02-20 | $1.34 | $1.39 | $1.44 | $1.34 |
2023-02-21 | $1.39 | $1.31 | $1.44 | $1.28 |
2023-02-22 | $1.31 | $1.25 | $1.33 | $1.12 |
2023-02-23 | $1.25 | $1.22 | $1.29 | $1.20 |
2023-02-24 | $1.22 | $1.18 | $1.25 | $1.15 |
2023-02-25 | $1.18 | $1.22 | $1.26 | $1.16 |
2023-02-26 | $1.22 | $1.23 | $1.23 | $1.19 |
2023-02-27 | $1.23 | $1.21 | $1.25 | $1.18 |
2023-02-28 | $1.21 | $1.16 | $1.21 | $1.15 |
2023-03-01 | $1.16 | $1.20 | $1.21 | $1.14 |
2023-03-02 | $1.20 | $1.14 | $1.21 | $1.12 |
2023-03-03 | $1.14 | $1.08 | $1.15 | $1.03 |
2023-03-04 | $1.08 | $1.05 | $1.09 | $1.03 |
2023-03-05 | $1.05 | $1.05 | $1.08 | $1.04 |
2023-03-06 | $1.05 | $1.05 | $1.07 | $1.01 |
2023-03-07 | $1.05 | $1.01 | $1.06 | $0.9910000 |
2023-03-08 | $1.01 | $0.9483000 | $1.02 | $0.9405000 |
2023-03-09 | $0.9483000 | $0.8938000 | $0.9779000 | $0.8717000 |
2023-03-10 | $0.8938000 | $0.8810000 | $0.8948000 | $0.8172000 |
2023-03-11 | $0.8815000 | $0.8740000 | $0.9103000 | $0.8357000 |
2023-03-12 | $0.8740000 | $0.9357000 | $0.9403000 | $0.8550000 |
2023-03-13 | $0.9357000 | $0.9892000 | $1.00 | $0.9051000 |
2023-03-14 | $0.9892000 | $1.04 | $1.08 | $0.9640000 |
2023-03-15 | $1.04 | $0.9691000 | $1.07 | $0.9474000 |
2023-03-16 | $0.9691000 | $0.9981000 | $1.00 | $0.9604000 |
2023-03-17 | $0.9981000 | $1.08 | $1.08 | $0.9831000 |
2023-03-18 | $1.08 | $1.04 | $1.10 | $1.03 |
2023-03-19 | $1.04 | $1.08 | $1.11 | $1.04 |
2023-03-20 | $1.08 | $1.04 | $1.10 | $1.01 |
2023-03-21 | $1.04 | $1.07 | $1.14 | $1.01 |
2023-03-22 | $1.07 | $0.9919000 | $1.07 | $0.9576000 |
2023-03-23 | $0.9919000 | $1.03 | $1.05 | $0.9728000 |
2023-03-24 | $1.03 | $0.9790000 | $1.03 | $0.9663000 |
2023-03-25 | $0.9790000 | $0.9580000 | $0.9935000 | $0.9417000 |
2023-03-26 | $0.9580000 | $0.9790000 | $0.9859000 | $0.9490000 |
2023-03-27 | $0.9790000 | $0.9207000 | $0.9984000 | $0.8997000 |
2023-03-28 | $0.9207000 | $0.9383000 | $0.9415000 | $0.8997000 |
2023-03-29 | $0.9383000 | $0.9882000 | $1.01 | $0.9353000 |
2023-03-30 | $0.9882000 | $0.9700000 | $1.01 | $0.9505000 |
2023-03-31 | $0.9700000 | $0.9970000 | $1.02 | $0.9456000 |
2023-04-01 | $0.9970000 | $1.00 | $1.00 | $0.9811000 |
2023-04-02 | $1.00 | $0.9700000 | $1.00 | $0.9557000 |
2023-04-03 | $0.9700000 | $0.9709000 | $0.9709000 | $0.9700000 |
2023-04-06 | $1.01 | $1.02 | $1.04 | $0.9943000 |
2023-04-07 | $1.02 | $0.9889000 | $1.02 | $0.9780000 |
2023-04-08 | $0.9889000 | $0.9831000 | $0.9989000 | $0.9781000 |
2023-04-09 | $0.9831000 | $0.9870000 | $0.9950000 | $0.9639000 |
2023-04-10 | $0.9870000 | $1.01 | $1.01 | $0.9726000 |
2023-04-11 | $1.01 | $0.9970000 | $1.01 | $0.9920000 |
2023-04-12 | $0.9970000 | $0.9861000 | $0.9979000 | $0.9604000 |
2023-04-13 | $0.9861000 | $1.02 | $1.03 | $0.9774000 |
2023-04-14 | $1.02 | $1.05 | $1.06 | $1.01 |
2023-04-15 | $1.05 | $1.06 | $1.07 | $1.03 |
2023-04-16 | $1.06 | $1.07 | $1.08 | $1.03 |
2023-04-17 | $1.07 | $1.03 | $1.07 | $1.02 |
2023-04-18 | $1.03 | $1.06 | $1.07 | $1.02 |
2023-04-19 | $1.06 | $0.9562000 | $1.06 | $0.9395000 |
2023-04-20 | $0.9562000 | $0.9431000 | $0.9764000 | $0.9231000 |
2023-04-21 | $0.9431000 | $0.9050000 | $0.9535000 | $0.8920000 |
2023-04-22 | $0.9050000 | $0.9224000 | $0.9269000 | $0.9018000 |
2023-04-23 | $0.9224000 | $0.9016000 | $0.9230000 | $0.8720000 |
2023-04-24 | $0.9016000 | $0.9128000 | $0.9577000 | $0.8910000 |
2023-04-25 | $0.9128000 | $0.9103000 | $0.9221000 | $0.8681000 |
2023-04-26 | $0.9103000 | $0.8858000 | $0.9397000 | $0.8441000 |
2023-04-27 | $0.8858000 | $0.9011000 | $0.9109000 | $0.8820000 |
2023-04-28 | $0.9011000 | $0.9059000 | $0.9088000 | $0.8870000 |
2023-04-29 | $0.9059000 | $0.9080000 | $0.9140000 | $0.8971000 |
2023-04-30 | $0.9080000 | $0.8892000 | $0.9129000 | $0.8784000 |
2023-05-01 | $0.8892000 | $0.8520000 | $0.8980000 | $0.8341000 |
2023-05-02 | $0.8520000 | $0.8600000 | $0.8688000 | $0.8372000 |
2023-05-03 | $0.8600000 | $0.8688000 | $0.8760000 | $0.8282000 |
2023-05-04 | $0.8688000 | $0.8801000 | $0.9028000 | $0.8587000 |
2023-05-05 | $0.8801000 | $0.8816000 | $0.8925000 | $0.8631000 |
2023-05-06 | $0.8816000 | $0.8488000 | $0.8857000 | $0.8335000 |
2023-05-07 | $0.8488000 | $0.8394000 | $0.8596000 | $0.8373000 |
2023-05-08 | $0.8394000 | $0.7688000 | $0.8440000 | $0.7429000 |
2023-05-09 | $0.7688000 | $0.7794000 | $0.7856000 | $0.7624000 |
2023-05-10 | $0.7794000 | $0.7880000 | $0.7977000 | $0.7492000 |
2023-05-11 | $0.7880000 | $0.7873000 | $0.7880000 | $0.7872000 |
2023-05-12 | $0.7500000 | $0.7557000 | $0.7557000 | $0.7259000 |
2023-05-13 | $0.7557000 | $0.7510000 | $0.7558000 | $0.7297000 |
2023-05-14 | $0.7510000 | $0.7530000 | $0.7640000 | $0.7415000 |
2023-05-15 | $0.7530000 | $0.7640000 | $0.7786000 | $0.7437000 |
2023-05-16 | $0.7640000 | $0.7670000 | $0.7671000 | $0.7508000 |
2023-05-17 | $0.7670000 | $0.7890000 | $0.8019000 | $0.7620000 |
2023-05-18 | $0.7890000 | $0.7722000 | $0.7930000 | $0.7564000 |
2023-05-19 | $0.7722000 | $0.7767000 | $0.7785000 | $0.7646000 |
2023-05-20 | $0.7767000 | $0.7710000 | $0.7767000 | $0.7640000 |
2023-05-21 | $0.7710000 | $0.7460000 | $0.7750000 | $0.7404000 |
2023-05-22 | $0.7460000 | $0.7578000 | $0.7619000 | $0.7360000 |
2023-05-23 | $0.7578000 | $0.7700000 | $0.7739000 | $0.7531000 |
2023-05-24 | $0.7700000 | $0.7396000 | $0.7710000 | $0.7263000 |
2023-05-25 | $0.7396000 | $0.7437000 | $0.8069000 | $0.7193000 |
2023-05-26 | $0.7437000 | $0.7470000 | $0.7560000 | $0.7331000 |
2023-05-27 | $0.7470000 | $0.7520000 | $0.7530000 | $0.7337000 |
2023-05-28 | $0.7520000 | $0.7659000 | $0.7770000 | $0.7470000 |
2023-05-29 | $0.7659000 | $0.7540000 | $0.7757000 | $0.7490000 |
2023-05-30 | $0.7540000 | $0.7489000 | $0.7589000 | $0.7360000 |
2023-05-31 | $0.7489000 | $0.7249000 | $0.7508000 | $0.7128000 |
2023-06-01 | $0.7249000 | $0.7189000 | $0.7674000 | $0.7124000 |
2023-06-02 | $0.7189000 | $0.7260000 | $0.7320000 | $0.7189000 |
2023-06-03 | $0.7260000 | $0.7232000 | $0.7330000 | $0.7109000 |
2023-06-04 | $0.7232000 | $0.7300000 | $0.7384000 | $0.7211000 |
2023-06-05 | $0.7294000 | $0.7290000 | $0.7297000 | $0.7287000 |
2023-06-06 | $0.6640000 | $0.6750000 | $0.6783000 | $0.6381000 |
2023-06-07 | $0.6750000 | $0.6297000 | $0.6750000 | $0.6242000 |
2023-06-08 | $0.6297000 | $0.6280000 | $0.6347000 | $0.6097000 |
2023-06-09 | $0.6280000 | $0.6122000 | $0.6351000 | $0.6074000 |
2023-06-10 | $0.6122000 | $0.5092000 | $0.6122000 | $0.4190000 |
2023-06-11 | $0.5092000 | $0.5092000 | $0.5092000 | $0.5091000 |
2023-06-12 | $0.5040000 | $0.4960000 | $0.5040000 | $0.4820000 |
2023-06-13 | $0.4960000 | $0.4900000 | $0.5095000 | $0.4830000 |
2023-06-14 | $0.4900000 | $0.4590000 | $0.4920000 | $0.4530000 |
2023-06-15 | $0.4590000 | $0.4580000 | $0.4664000 | $0.4401000 |
2023-06-16 | $0.4580000 | $0.4665000 | $0.4670000 | $0.4468000 |
2023-06-17 | $0.4665000 | $0.4676000 | $0.4780000 | $0.4600000 |
2023-06-18 | $0.4676000 | $0.4570000 | $0.4703000 | $0.4561000 |
2023-06-19 | $0.4570000 | $0.4620000 | $0.4690000 | $0.4546000 |
2023-06-20 | $0.4620000 | $0.4740000 | $0.4758000 | $0.4440000 |
2023-06-21 | $0.4740000 | $0.5535000 | $0.5735000 | $0.4740000 |
2023-06-22 | $0.5535000 | $0.5250000 | $0.6633000 | $0.5192000 |
2023-06-23 | $0.5250000 | $0.5472000 | $0.5607000 | $0.5230000 |
2023-06-24 | $0.5472000 | $0.5419000 | $0.5518000 | $0.5229000 |
2023-06-25 | $0.5419000 | $0.5610000 | $0.5709000 | $0.5400000 |
2023-06-26 | $0.5610000 | $0.5410000 | $0.5610000 | $0.5336000 |
2023-06-27 | $0.5410000 | $0.5460000 | $0.5520000 | $0.5330000 |
2023-06-28 | $0.5460000 | $0.5100000 | $0.5640000 | $0.4964000 |
2023-06-29 | $0.5100000 | $0.5120000 | $0.5244000 | $0.5060000 |
2023-06-30 | $0.5120000 | $0.5430000 | $0.5550000 | $0.5022000 |
2023-07-01 | $0.5430000 | $0.7035000 | $0.7131000 | $0.5330000 |
2023-07-02 | $0.7035000 | $0.7187000 | $0.7580000 | $0.6377000 |
2023-07-03 | $0.7187000 | $0.6923000 | $0.7935000 | $0.6880000 |
2023-07-04 | $0.6923000 | $0.6438000 | $0.6947000 | $0.6380000 |
2023-07-05 | $0.6438000 | $0.6136000 | $0.6573000 | $0.6026000 |
2023-07-06 | $0.6136000 | $0.6227000 | $0.6565000 | $0.6077000 |
2023-07-07 | $0.6227000 | $0.6132000 | $0.6267000 | $0.6023000 |
2023-07-08 | $0.6132000 | $0.6030000 | $0.6228000 | $0.5890000 |
2023-07-09 | $0.6030000 | $0.6090000 | $0.6220000 | $0.5982000 |
2023-07-10 | $0.6090000 | $0.6040000 | $0.6150000 | $0.5883000 |
2023-07-11 | $0.6040000 | $0.6040000 | $0.6040000 | $0.6040000 |
2023-07-12 | $0.6046000 | $0.5864000 | $0.6046000 | $0.5794000 |
2023-07-13 | $0.5864000 | $0.6396000 | $0.6406000 | $0.5682000 |
2023-07-14 | $0.6396000 | $0.6170000 | $0.6610000 | $0.5995000 |
2023-07-15 | $0.6170000 | $0.6080000 | $0.6219000 | $0.6010000 |
2023-07-16 | $0.6080000 | $0.6090000 | $0.6379000 | $0.6060000 |
2023-07-17 | $0.6090000 | $0.6230000 | $0.6342000 | $0.6010000 |
2023-07-18 | $0.6230000 | $0.6391000 | $0.6725000 | $0.6176000 |
2023-07-19 | $0.6391000 | $0.6434000 | $0.6630000 | $0.6260000 |
2023-07-20 | $0.6434000 | $0.6321000 | $0.6538000 | $0.6200000 |
2023-07-21 | $0.6321000 | $0.6314000 | $0.6424000 | $0.6227000 |
2023-07-22 | $0.6314000 | $0.6203000 | $0.6360000 | $0.6179000 |
2023-07-23 | $0.6203000 | $0.6180000 | $0.6286000 | $0.6118000 |
2023-07-24 | $0.6180000 | $0.5880000 | $0.6216000 | $0.5752000 |
2023-07-25 | $0.5880000 | $0.5840000 | $0.5987000 | $0.5767000 |
2023-07-26 | $0.5840000 | $0.5918000 | $0.6008000 | $0.5671000 |
2023-07-27 | $0.5918000 | $0.5819000 | $0.5938000 | $0.5750000 |
2023-07-28 | $0.5819000 | $0.5848000 | $0.5891000 | $0.5730000 |
2023-07-29 | $0.5848000 | $0.5935000 | $0.5935000 | $0.5802000 |
2023-07-30 | $0.5935000 | $0.5878000 | $0.6075000 | $0.5750000 |
2023-07-31 | $0.5878000 | $0.5795000 | $0.5928000 | $0.5751000 |
2023-08-01 | $0.5795000 | $0.5908000 | $0.5908000 | $0.5647000 |
2023-08-02 | $0.5908000 | $0.5750000 | $0.5950000 | $0.5722000 |
2023-08-03 | $0.5750000 | $0.5640000 | $0.5810000 | $0.5615000 |
2023-08-04 | $0.5640000 | $0.5571000 | $0.5650000 | $0.5503000 |
2023-08-05 | $0.5571000 | $0.5566000 | $0.5594000 | $0.5450000 |
2023-08-06 | $0.5566000 | $0.5529000 | $0.5640000 | $0.5509000 |
2023-08-07 | $0.5529000 | $0.5458000 | $0.5606000 | $0.5295000 |
2023-08-08 | $0.5458000 | $0.5606000 | $0.5702000 | $0.5407000 |
2023-08-09 | $0.5606000 | $0.5555000 | $0.5654000 | $0.5495000 |
2023-08-10 | $0.5555000 | $0.5577000 | $0.5588000 | $0.5492000 |
2023-08-11 | $0.5577000 | $0.5566000 | $0.5620000 | $0.5520000 |
2023-08-12 | $0.5566000 | $0.5590000 | $0.5621000 | $0.5488000 |
2023-08-13 | $0.5590000 | $0.5571000 | $0.5667000 | $0.5539000 |
2023-08-14 | $0.5571000 | $0.5569000 | $0.5571000 | $0.5568000 |
2023-08-15 | $0.5530000 | $0.5221000 | $0.5530000 | $0.5012000 |
2023-08-16 | $0.5221000 | $0.4862000 | $0.5221000 | $0.4776000 |
2023-08-17 | $0.4861000 | $0.4465000 | $0.4970000 | $0.3994000 |
2023-08-18 | $0.4465000 | $0.4551000 | $0.4590000 | $0.4420000 |
2023-08-19 | $0.4551000 | $0.4640000 | $0.4640000 | $0.4421000 |
2023-08-20 | $0.4640000 | $0.4670000 | $0.4780000 | $0.4605000 |
2023-08-21 | $0.4670000 | $0.4592000 | $0.4674000 | $0.4467000 |
2023-08-22 | $0.4592000 | $0.4558000 | $0.4620000 | $0.4365000 |
2023-08-23 | $0.4558000 | $0.4642000 | $0.4714000 | $0.4466000 |
2023-08-24 | $0.4641000 | $0.4554000 | $0.4670000 | $0.4490000 |
2023-08-25 | $0.4554000 | $0.4500000 | $0.4554000 | $0.4430000 |
2023-08-26 | $0.4500000 | $0.4502000 | $0.4551000 | $0.4444000 |
2023-08-27 | $0.4502000 | $0.4539000 | $0.4578000 | $0.4446000 |
2023-08-28 | $0.4539000 | $0.4539000 | $0.4565000 | $0.4398000 |
2023-08-29 | $0.4539000 | $0.4760000 | $0.4809000 | $0.4405000 |
2023-08-30 | $0.4760000 | $0.4627000 | $0.4895000 | $0.4568000 |
2023-08-31 | $0.4627000 | $0.4378000 | $0.4628000 | $0.4341000 |
2023-09-01 | $0.4378000 | $0.4290000 | $0.4411000 | $0.4242000 |
2023-09-02 | $0.4290000 | $0.4278000 | $0.4328000 | $0.4223000 |
2023-09-03 | $0.4278000 | $0.4301000 | $0.4321000 | $0.4212000 |
2023-09-04 | $0.4301000 | $0.4378000 | $0.4423000 | $0.4263000 |
2023-09-05 | $0.4378000 | $0.4370000 | $0.4397000 | $0.4269000 |
2023-09-06 | $0.4370000 | $0.4360000 | $0.4421000 | $0.4246000 |
2023-09-07 | $0.4360000 | $0.4390000 | $0.4408000 | $0.4301000 |
2023-09-08 | $0.4390000 | $0.4330000 | $0.4419000 | $0.4280000 |
2023-09-09 | $0.4330000 | $0.4320000 | $0.4360000 | $0.4290000 |
2023-09-10 | $0.4320000 | $0.4170000 | $0.4320000 | $0.4113000 |
2023-09-11 | $0.4170000 | $0.3997000 | $0.4197000 | $0.3914000 |
2023-09-12 | $0.3997000 | $0.4089000 | $0.4188000 | $0.3988000 |
2023-09-13 | $0.4089000 | $0.4170000 | $0.4219000 | $0.4060000 |
2023-09-14 | $0.4170000 | $0.4258000 | $0.4308000 | $0.4150000 |
2023-09-15 | $0.4258000 | $0.4320000 | $0.4342000 | $0.4190000 |
2023-09-16 | $0.4320000 | $0.4700000 | $0.4814000 | $0.4320000 |
2023-09-17 | $0.4700000 | $0.4359000 | $0.4758000 | $0.4320000 |
2023-09-18 | $0.4359000 | $0.4461000 | $0.4576000 | $0.4359000 |
2023-09-19 | $0.4461000 | $0.4510000 | $0.4550000 | $0.4400000 |
2023-09-20 | $0.4510000 | $0.4490000 | $0.4520000 | $0.4370000 |
2023-09-21 | $0.4490000 | $0.4417000 | $0.4710000 | $0.4355000 |
2023-09-22 | $0.4417000 | $0.4431000 | $0.4459000 | $0.4360000 |
2023-09-23 | $0.4431000 | $0.4505000 | $0.4530000 | $0.4397000 |
2023-09-24 | $0.4505000 | $0.4410000 | $0.4526000 | $0.4399000 |
2023-09-25 | $0.4410000 | $0.4460000 | $0.4608000 | $0.4380000 |
2023-09-26 | $0.4460000 | $0.4422000 | $0.4491000 | $0.4368000 |
2023-09-27 | $0.4422000 | $0.4420000 | $0.4470000 | $0.4360000 |
2023-09-28 | $0.4420000 | $0.4487000 | $0.4501000 | $0.4386000 |
2023-09-29 | $0.4487000 | $0.4560000 | $0.4580000 | $0.4376000 |
2023-09-30 | $0.4560000 | $0.4569000 | $0.4601000 | $0.4509000 |
2023-10-01 | $0.4569000 | $0.4698000 | $0.4710000 | $0.4559000 |
2023-10-02 | $0.4698000 | $0.4517000 | $0.4737000 | $0.4450000 |
2023-10-03 | $0.4517000 | $0.4420000 | $0.4561000 | $0.4410000 |
2023-10-04 | $0.4420000 | $0.4365000 | $0.4430000 | $0.4237000 |
2023-10-05 | $0.4365000 | $0.4310000 | $0.4373000 | $0.4260000 |
2023-10-06 | $0.4310000 | $0.4400000 | $0.4430000 | $0.4300000 |
2023-10-07 | $0.4400000 | $0.4392000 | $0.4400000 | $0.4391000 |
2023-10-08 | $0.4470000 | $0.4414000 | $0.4484000 | $0.4350000 |
2023-10-09 | $0.4414000 | $0.4210000 | $0.4456000 | $0.4096000 |
2023-10-10 | $0.4210000 | $0.4269000 | $0.4329000 | $0.4157000 |
2023-10-11 | $0.4269000 | $0.4200000 | $0.4269000 | $0.4113000 |
2023-10-12 | $0.4200000 | $0.4160000 | $0.4200000 | $0.4100000 |
2023-10-13 | $0.4160000 | $0.4158000 | $0.4220000 | $0.4120000 |
2023-10-14 | $0.4158000 | $0.4300000 | $0.4333000 | $0.4156000 |
2023-10-15 | $0.4300000 | $0.4489000 | $0.4489000 | $0.4300000 |
2023-10-16 | $0.4489000 | $0.4526000 | $0.4589000 | $0.4185000 |
2023-10-17 | $0.4526000 | $0.4431000 | $0.4540000 | $0.4344000 |
2023-10-18 | $0.4431000 | $0.4320000 | $0.4440000 | $0.4309000 |
2023-10-19 | $0.4320000 | $0.4220000 | $0.4360000 | $0.4139000 |
2023-10-20 | $0.4220000 | $0.4429000 | $0.4469000 | $0.4195000 |
2023-10-21 | $0.4430000 | $0.4580000 | $0.4620000 | $0.4420000 |
2023-10-22 | $0.4580000 | $0.4560000 | $0.4609000 | $0.4447000 |
2023-10-23 | $0.4560000 | $0.4880000 | $0.4917000 | $0.4530000 |
2023-10-24 | $0.4880000 | $0.5250000 | $0.5393000 | $0.4800000 |
2023-10-25 | $0.5250000 | $0.5190000 | $0.5250000 | $0.5035000 |
2023-10-26 | $0.5190000 | $0.5070000 | $0.5380000 | $0.4887000 |
2023-10-27 | $0.5070000 | $0.5258000 | $0.5450000 | $0.5031000 |
2023-10-28 | $0.5258000 | $0.5320000 | $0.5375000 | $0.5200000 |
2023-10-29 | $0.5320000 | $0.5471000 | $0.5568000 | $0.5195000 |
2023-10-30 | $0.5471000 | $0.5450000 | $0.5604000 | $0.5229000 |
2023-10-31 | $0.5450000 | $0.5228000 | $0.5468000 | $0.5002000 |
2023-11-01 | $0.5238000 | $0.5374000 | $0.5468000 | $0.5050000 |
2023-11-02 | $0.5374000 | $0.5165000 | $0.5620000 | $0.5045000 |
2023-11-03 | $0.5165000 | $0.5207000 | $0.5225000 | $0.5030000 |
2023-11-04 | $0.5207000 | $0.5365000 | $0.5419000 | $0.5170000 |
2023-11-05 | $0.5365000 | $0.5770000 | $0.5990000 | $0.5340000 |
2023-11-06 | $0.5770000 | $0.6005000 | $0.6072000 | $0.5689000 |
2023-11-07 | $0.6005000 | $0.6036000 | $0.6221000 | $0.5722000 |
2023-11-08 | $0.6036000 | $0.6291000 | $0.6488000 | $0.5923000 |
2023-11-09 | $0.6291000 | $0.6107000 | $0.6497000 | $0.5563000 |
2023-11-10 | $0.6107000 | $0.6099000 | $0.6107000 | $0.6099000 |
2023-12-24 | $0.9100000 | $0.9328000 | $0.9640000 | $0.8921000 |
2023-12-25 | $0.9328000 | $0.9957000 | $1.04 | $0.9326000 |
2023-12-26 | $0.9957000 | $0.9524000 | $1.03 | $0.8905000 |
2023-12-27 | $0.9524000 | $0.9774000 | $0.9940000 | $0.9020000 |
2023-12-28 | $0.9774000 | $0.9198000 | $1.01 | $0.9037000 |
2023-12-29 | $0.9198000 | $0.9050000 | $0.9433000 | $0.8770000 |
2023-12-30 | $0.9050000 | $0.8881000 | $0.9063000 | $0.8690000 |
2023-12-31 | $0.8881000 | $0.9100000 | $0.9417000 | $0.8857000 |
2024-01-01 | $0.9100000 | $0.9570000 | $0.9643000 | $0.8911000 |
2024-01-02 | $0.9570000 | $0.9150000 | $0.9835000 | $0.9114000 |
2024-01-03 | $0.9150000 | $0.8278000 | $0.9517000 | $0.7159000 |
2024-01-04 | $0.8278000 | $0.8546000 | $0.8685000 | $0.8016000 |
2024-01-05 | $0.8546000 | $0.8100000 | $0.8556000 | $0.7800000 |
2024-01-06 | $0.8100000 | $0.8200000 | $0.8309000 | $0.7499000 |
2024-01-07 | $0.8200000 | $0.7620000 | $0.8276000 | $0.7464000 |
2024-01-08 | $0.7620000 | $0.8231000 | $0.8289000 | $0.6995000 |
2024-01-09 | $0.8231000 | $0.7640000 | $0.8233000 | $0.7407000 |
2024-01-10 | $0.7640000 | $0.8146000 | $0.8374000 | $0.7271000 |
2024-01-11 | $0.8186000 | $0.8789000 | $0.9205000 | $0.8167000 |
2024-01-12 | $0.8789000 | $0.8267000 | $0.9369000 | $0.7979000 |
2024-01-13 | $0.8267000 | $0.8451000 | $0.8741000 | $0.7893000 |
2024-01-14 | $0.8451000 | $0.8128000 | $0.8457000 | $0.8105000 |
2024-01-15 | $0.8128000 | $0.8240000 | $0.8396000 | $0.8110000 |
2024-01-16 | $0.8240000 | $0.8485000 | $0.8661000 | $0.8181000 |
2024-01-17 | $0.8485000 | $0.8210000 | $0.8552000 | $0.8119000 |
2024-01-18 | $0.8210000 | $0.7780000 | $0.8293000 | $0.7614000 |
2024-01-19 | $0.7780000 | $0.7750000 | $0.7823000 | $0.7271000 |
2024-01-20 | $0.7750000 | $0.7850000 | $0.7866000 | $0.7600000 |
2024-01-21 | $0.7850000 | $0.7886000 | $0.8145000 | $0.7790000 |
2024-01-22 | $0.7886000 | $0.7378000 | $0.8270000 | $0.7306000 |
2024-01-23 | $0.7378000 | $0.7305000 | $0.7638000 | $0.6910000 |
2024-01-24 | $0.7305000 | $0.7517000 | $0.7560000 | $0.7230000 |
2024-01-25 | $0.7517000 | $0.7254000 | $0.7519000 | $0.7103000 |
2024-01-26 | $0.7254000 | $0.7550000 | $0.7659000 | $0.7204000 |
2024-01-27 | $0.7550000 | $0.7665000 | $0.7700000 | $0.7432000 |
2024-01-28 | $0.7665000 | $0.7426000 | $0.7721000 | $0.7369000 |
2024-01-29 | $0.7426000 | $0.7640000 | $0.7725000 | $0.7367000 |
2024-01-30 | $0.7640000 | $0.7394000 | $0.7691000 | $0.7376000 |
2024-01-31 | $0.7394000 | $0.7131000 | $0.7420000 | $0.7088000 |
2024-02-01 | $0.7131000 | $0.7280000 | $0.7688000 | $0.6954000 |
2024-02-02 | $0.7280000 | $0.7410000 | $0.7449000 | $0.7200000 |
2024-02-03 | $0.7410000 | $0.7437000 | $0.7532000 | $0.7390000 |
2024-02-04 | $0.7440000 | $0.7115000 | $0.7445000 | $0.7100000 |
2024-02-05 | $0.7115000 | $0.7182000 | $0.7346000 | $0.7000000 |
2024-02-06 | $0.7182000 | $0.7317000 | $0.7435000 | $0.7100000 |
2024-02-07 | $0.7317000 | $0.7449000 | $0.7460000 | $0.7178000 |
2024-02-08 | $0.7449000 | $0.7936000 | $0.8190000 | $0.7400000 |
2024-02-09 | $0.7936000 | $0.8130000 | $0.8275000 | $0.7850000 |
2024-02-10 | $0.8130000 | $0.8325000 | $0.8636000 | $0.8033000 |
2024-02-11 | $0.8325000 | $0.8200000 | $0.8390000 | $0.8128000 |
2024-02-12 | $0.8200000 | $0.8510000 | $0.8590000 | $0.7983000 |
2024-02-13 | $0.8510000 | $0.8570000 | $0.8923000 | $0.8504000 |
2024-02-14 | $0.8570000 | $0.9280000 | $0.9340000 | $0.8510000 |
2024-02-15 | $0.9280000 | $0.9587000 | $0.9911000 | $0.9255000 |
2024-02-16 | $0.9587000 | $0.9563000 | $1.00 | $0.9221000 |
2024-02-17 | $0.9563000 | $0.9564000 | $0.9564000 | $0.9563000 |
2024-02-18 | $0.9321000 | $0.9617000 | $0.9710000 | $0.9215000 |
2024-02-19 | $0.9617000 | $0.9597000 | $0.9755000 | $0.9407000 |
2024-02-20 | $0.9597000 | $0.9280000 | $0.9597000 | $0.8835000 |
2024-02-21 | $0.9280000 | $0.8846000 | $0.9357000 | $0.8514000 |
2024-02-22 | $0.8846000 | $0.9594000 | $0.9638000 | $0.8607000 |
2024-02-23 | $0.9594000 | $1.01 | $1.04 | $0.9215000 |
2024-02-24 | $1.01 | $1.00 | $1.08 | $0.9797000 |
2024-02-25 | $1.00 | $1.03 | $1.04 | $0.9821000 |
2024-02-26 | $1.03 | $1.05 | $1.08 | $0.9820000 |
2024-02-27 | $1.05 | $1.08 | $1.11 | $1.02 |
2024-02-28 | $1.08 | $1.06 | $1.11 | $0.9440000 |
2024-02-29 | $1.06 | $1.06 | $1.10 | $1.02 |
2024-03-01 | $1.06 | $1.13 | $1.14 | $1.06 |
2024-03-02 | $1.13 | $1.21 | $1.24 | $1.11 |
2024-03-03 | $1.21 | $1.21 | $1.23 | $1.07 |
2024-03-04 | $1.21 | $1.23 | $1.30 | $1.19 |
2024-03-05 | $1.23 | $1.13 | $1.27 | $0.9636000 |
2024-03-06 | $1.12 | $1.21 | $1.22 | $1.07 |
2024-03-07 | $1.21 | $1.34 | $1.41 | $1.21 |
2024-03-08 | $1.34 | $1.34 | $1.35 | $1.27 |
2024-03-09 | $1.34 | $1.34 | $1.34 | $1.34 |
2024-03-10 | $1.38 | $1.43 | $1.49 | $1.37 |
2024-03-11 | $1.43 | $1.52 | $1.59 | $1.33 |
2024-03-12 | $1.52 | $1.65 | $1.68 | $1.49 |
2024-03-13 | $1.64 | $1.60 | $1.70 | $1.55 |
2024-03-14 | $1.60 | $1.53 | $1.60 | $1.44 |
2024-03-15 | $1.53 | $1.41 | $1.54 | $1.29 |
2024-03-16 | $1.41 | $1.27 | $1.44 | $1.24 |
2024-03-17 | $1.27 | $1.36 | $1.38 | $1.21 |
2024-03-18 | $1.36 | $1.29 | $1.40 | $1.26 |
2024-03-19 | $1.29 | $1.20 | $1.35 | $1.14 |
2024-03-20 | $1.20 | $1.33 | $1.33 | $1.14 |
2024-03-21 | $1.33 | $1.30 | $1.35 | $1.27 |
2024-03-22 | $1.30 | $1.25 | $1.33 | $1.21 |
2024-03-23 | $1.25 | $1.27 | $1.31 | $1.23 |
2024-03-24 | $1.26 | $1.31 | $1.33 | $1.26 |
2024-03-25 | $1.31 | $1.38 | $1.40 | $1.30 |
2024-03-26 | $1.38 | $1.44 | $1.46 | $1.37 |
2024-03-27 | $1.44 | $1.38 | $1.51 | $1.35 |
2024-03-28 | $1.38 | $1.40 | $1.41 | $1.32 |
2024-03-29 | $1.40 | $1.36 | $1.40 | $1.34 |
2024-03-30 | $1.36 | $1.30 | $1.36 | $1.29 |
2024-03-31 | $1.30 | $1.35 | $1.35 | $1.29 |
2024-04-01 | $1.35 | $1.26 | $1.35 | $1.23 |
2024-04-02 | $1.26 | $1.16 | $1.26 | $1.15 |
2024-04-03 | $1.16 | $1.18 | $1.22 | $1.13 |
2024-04-04 | $1.18 | $1.23 | $1.25 | $1.15 |
2024-04-05 | $1.23 | $1.25 | $1.27 | $1.16 |
2024-04-06 | $1.25 | $1.25 | $1.26 | $1.22 |
2024-04-07 | $1.25 | $1.25 | $1.27 | $1.23 |
2024-04-08 | $1.25 | $1.31 | $1.32 | $1.22 |
2024-04-09 | $1.31 | $1.25 | $1.32 | $1.24 |
2024-04-10 | $1.25 | $1.22 | $1.26 | $1.17 |
2024-04-11 | $1.22 | $1.19 | $1.23 | $1.18 |
2024-04-12 | $1.19 | $1.02 | $1.20 | $0.9428000 |
2024-04-13 | $1.02 | $0.8774000 | $1.03 | $0.7709000 |
2024-04-14 | $0.8757000 | $0.9359000 | $0.9425000 | $0.8352000 |
2024-04-15 | $0.9359000 | $0.8770000 | $0.9715000 | $0.8470000 |
2024-04-16 | $0.8770000 | $0.8826000 | $0.8937000 | $0.8351000 |
2024-04-17 | $0.8826000 | $0.8440000 | $0.8930000 | $0.8231000 |
2024-04-18 | $0.8440000 | $0.8763000 | $0.8846000 | $0.8260000 |
2024-04-19 | $0.8763000 | $0.8780000 | $0.8969000 | $0.8001000 |
2024-04-20 | $0.8780000 | $0.9433000 | $0.9484000 | $0.8688000 |
2024-04-21 | $0.9433000 | $0.9248000 | $0.9540000 | $0.9073000 |
2024-04-22 | $0.9248000 | $0.9569000 | $0.9736000 | $0.9206000 |
2024-04-23 | $0.9569000 | $0.9507000 | $0.9870000 | $0.9355000 |
2024-04-24 | $0.9507000 | $0.9341000 | $1.07 | $0.9277000 |
2024-04-25 | $0.9341000 | $0.9259000 | $0.9535000 | $0.8931000 |
2024-04-26 | $0.9259000 | $0.9034000 | $0.9296000 | $0.8996000 |
2024-04-27 | $0.9034000 | $0.9041000 | $0.9138000 | $0.8704000 |
2024-04-28 | $0.9041000 | $0.8951000 | $0.9270000 | $0.8943000 |
2024-04-29 | $0.8951000 | $0.8968000 | $0.9036000 | $0.8596000 |
2024-04-30 | $0.8968000 | $0.8402000 | $0.9090000 | $0.8149000 |
2024-05-01 | $0.8402000 | $0.8402000 | $0.8402000 | $0.8401000 |
2024-05-02 | $0.8522000 | $0.8736000 | $0.8845000 | $0.8250000 |
2024-05-03 | $0.8736000 | $0.9086000 | $0.9184000 | $0.8520000 |
2024-05-04 | $0.9086000 | $0.9090000 | $0.9209000 | $0.8964000 |
2024-05-05 | $0.9090000 | $0.9148000 | $0.9239000 | $0.8942000 |
2024-05-06 | $0.9148000 | $0.8882000 | $0.9411000 | $0.8877000 |
2024-05-07 | $0.8882000 | $0.8798000 | $0.9133000 | $0.8720000 |
2024-05-08 | $0.8798000 | $0.8744000 | $0.9134000 | $0.8610000 |
2024-05-09 | $0.8744000 | $0.9097000 | $0.9154000 | $0.8643000 |
2024-05-10 | $0.9097000 | $0.8614000 | $0.9250000 | $0.8560000 |
2024-05-11 | $0.8614000 | $0.8441000 | $0.8720000 | $0.8421000 |
2024-05-12 | $0.8441000 | $0.8346000 | $0.8509000 | $0.8281000 |
2024-05-13 | $0.8346000 | $0.8480000 | $0.8661000 | $0.8064000 |
2024-05-14 | $0.8480000 | $0.8128000 | $0.8542000 | $0.8110000 |
2024-05-15 | $0.8111000 | $0.8682000 | $0.8763000 | $0.8085000 |
2024-05-16 | $0.8682000 | $0.8707000 | $0.8880000 | $0.8547000 |
2024-05-17 | $0.8705000 | $0.9000000 | $0.9085000 | $0.8656000 |
2024-05-18 | $0.9000000 | $0.9077000 | $0.9090000 | $0.8789000 |
2024-05-19 | $0.9077000 | $0.8663000 | $0.9120000 | $0.8601000 |
2024-05-20 | $0.8663000 | $0.8655000 | $0.8673000 | $0.8655000 |
모집통화 | 거래소 |
---|---|
FLOW/BNB | binance |
FLOW/BTC | binance |
FLOW/BUSD | binance |
FLOW/USDT | binance |
FLOW/USD | binanceusa |
FLOW/USDT | binanceusa |
FLOW/USDT | bkex |
FLOW/TRY | btcturk |
FLOW/USDT | btcturk |
FLOW/USD | coinbase |
FLOW/USDT | coinbase |
FLOW/BTC | coinex |
FLOW/USDC | coinex |
FLOW/USDT | coinex |
FLOW/KRW | coinone |
FLOW/BTC | cryptodotcom |
FLOW/CRO | cryptodotcom |
FLOW/USD | cryptodotcom |
FLOW/USDC | cryptodotcom |
FLOW/USDT | cryptodotcom |
FLOW/USDT | decoin |
FLOW/USDT | digifinex |
FLOW/ETH | gateio |
FLOW/USDT | gateio |
FLOW/BTC | hitbtc |
FLOW/USDT | hitbtc |
FLOW/BTC | huobikorea |
FLOW/ETH | huobikorea |
FLOW/USDT | huobikorea |
FLOW/BTC | huobipro |
FLOW/ETH | huobipro |
FLOW/USDC | huobipro |
FLOW/USDT | huobipro |
FLOW/KRW | korbit |
FLOW/BTC | kraken |
FLOW/ETH | kraken |
FLOW/EUR | kraken |
FLOW/GBP | kraken |
FLOW/USD | kraken |
FLOW/BTC | kucoin |
FLOW/USDT | kucoin |
FLOW/USDT | lbank |
FLOW/USD | okcoin |
FLOW/BTC | okex |
FLOW/ETH | okex |
FLOW/USDC | okex |
FLOW/USDT | okex |
FLOW/BTC | upbit |
FLOW/KRW | upbit |
FLOW/QC | zb |
FLOW/USDT | zb |
FLOW features non-dilutive transactionless inflation, automatically increasing the balance of each holder daily without the need for a single transaction.
The protocol gradually decreases inflation over time and ends with a capped supply, making FLOW an ideal store of value and a hedge against BTC.
Sorry, detailed technology about Flow is not currently available
Sorry, detailed features about Flow is not currently available