| Jahr | Start | Ende | Rendite % |
|---|---|---|---|
| 2021 | $26.48 | $8.81 | |
| 2022 | $9.15 | $0.6530 | 1,302% |
| 2023 | $0.6579 | $0.9104 | -27.73% |
| 2024 | $0.9530 | $0.6965 | 36.84% |
| 2025 | $0.7283 | $0.3938 | 84.93% |
Werbung
FLOW Historische Kurse
/
Historische Daten Flow
SEC zieht Klage gegen Binance endgültig zurück
Bitcoin im Juni: Droht ein Crash oder kommt der Aufschwung?
Bitcoin- und Ethereum-Optionen für 11 Mrd. USD laufen heute aus
SEC-Mitarbeiter schließen Sicherheitsstatus für Staking auf Proof-of-Stake-Blockchains aus
Upbit listet neue Krypto-Assets – Token explodiert um 592 %
| Erster Preis | 2021 März ($26.32) |
|---|---|
| Niedrigster Preis | 2025 April ($0.3245) |
| Höchstpreis | 2021 April ($38.03) |
| Bestes Jahr | 2023 |
| Schlechtestes Jahr | 2022 |
| Bester Monat | Juli |
| Schlechtester Monat | April |
Historische Kurse für Flow
Flow Historischer Chart
Flow Jahreskurs
| Jahr | Kurs | Max Kurs | Min Kurs | Close | AVG. M. Kap | AVG. Volumen | Max Volumen | Angebot | Volatilität |
|---|---|---|---|---|---|---|---|---|---|
| 2021 | $18.54 | $42.34 | $6.04 | $8.81 | $855.9 M | $86.4 M | $563.5 M | 63.7 M | 124% |
| 2022 | $3.34 | $9.45 | $0.6426 | $0.6530 | $1.5 B | $87.4 M | $753.6 M | 612.8 M | 116% |
| 2023 | $0.7398 | $1.44 | $0.3925 | $0.9104 | $788.1 M | $48.1 M | $353.8 M | 1.1 B | 81% |
| 2024 | $0.7935 | $1.69 | $0.4461 | $0.6965 | $1.2 B | $55.5 M | $327.4 M | 1.5 B | 90% |
| 2025 | $0.4868 | $0.8497 | $0.3036 | $0.3938 | $750.4 M | $26.2 M | $130.9 M | 1.6 B | 52% |
Flow Jahresrenditen
Flow Monats Statistik
| Jahr | Jan | Feb | Mär | Apr | Mai | Jun | Jul | Aug | Sep | Okt | Nov | Dez |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2021 | 29.54% O:$26.48 C:$34.30 | -9.15% O:$34.20 C:$31.07 | -55.22% O:$31.07 C:$13.92 | -30.91% O:$13.90 C:$9.60 | 149.73% O:$9.56 C:$23.88 | 5.37% O:$23.88 C:$25.16 | -36.78% O:$25.13 C:$15.89 | -12.10% O:$15.89 C:$13.97 | -11.34% O:$14.01 C:$12.42 | -29.09% O:$12.43 C:$8.81 | ||
| 2022 | -23.08% O:$8.85 C:$6.80 | -6.45% O:$6.78 C:$6.34 | 7.23% O:$6.34 C:$6.80 | -31.92% O:$6.80 C:$4.63 | -41.46% O:$4.63 C:$2.71 | -44.67% O:$2.71 C:$1.50 | 28.49% O:$1.50 C:$1.93 | 7.74% O:$1.92 C:$2.07 | -18.39% O:$2.07 C:$1.69 | -0.73% O:$1.69 C:$1.67 | -32.30% O:$1.67 C:$1.13 | -42.33% O:$1.13 C:$0.65 |
| 2023 | 63.14% O:$0.65 C:$1.07 | 9.06% O:$1.06 C:$1.16 | -13.91% O:$1.16 C:$1.00 | -10.74% O:$1.00 C:$0.89 | -18.67% O:$0.89 C:$0.72 | -24.99% O:$0.72 C:$0.54 | 6.77% O:$0.54 C:$0.58 | -24.57% O:$0.58 C:$0.44 | 4.46% O:$0.44 C:$0.46 | 14.53% O:$0.46 C:$0.52 | 24.90% O:$0.52 C:$0.65 | 39.23% O:$0.65 C:$0.91 |
| 2024 | -21.64% O:$0.91 C:$0.71 | 48.07% O:$0.72 C:$1.06 | 26.67% O:$1.06 C:$1.34 | -37.36% O:$1.34 C:$0.84 | 4.15% O:$0.84 C:$0.88 | -27.68% O:$0.87 C:$0.63 | 6.48% O:$0.63 C:$0.67 | -17.61% O:$0.67 C:$0.55 | 5.13% O:$0.55 C:$0.58 | -11.94% O:$0.58 C:$0.51 | 93.47% O:$0.51 C:$0.99 | -29.37% O:$0.99 C:$0.70 |
| 2025 | -6.93% O:$0.70 C:$0.65 | -25.64% O:$0.65 C:$0.48 | -20.85% O:$0.48 C:$0.38 | 5.47% O:$0.38 C:$0.40 | -2.16% O:$0.40 C:$0.39 |
FLOW OHLC Daten
| Datum | Öffnen | Hoch | Tief | Schließen | Volumen | Volumen(FLOW) | Marktkapitalisierung |
|---|---|---|---|---|---|---|---|
| 05/29/2025 | $0.4043 | $0.4135 | $0.3926 | $0.3938 | $29.4 M | 73,390,476 | $623.3 M |
| 05/28/2025 | $0.3986 | $0.4103 | $0.3909 | $0.4035 | $23.4 M | 58,552,089 | $622.1 M |
| 05/27/2025 | $0.3928 | $0.4071 | $0.3844 | $0.3986 | $24.8 M | 62,264,447 | $620.1 M |
| 05/26/2025 | $0.4007 | $0.4048 | $0.3898 | $0.3925 | $20.4 M | 51,388,972 | $618.6 M |
| 05/25/2025 | $0.3995 | $0.4009 | $0.3857 | $0.4009 | $23 M | 58,353,502 | $611.6 M |
| 05/24/2025 | $0.4071 | $0.4127 | $0.3972 | $0.3999 | $21.2 M | 52,278,167 | $630.8 M |
| 05/23/2025 | $0.4355 | $0.4450 | $0.4063 | $0.4071 | $37.1 M | 86,467,161 | $666.5 M |
| 05/22/2025 | $0.4163 | $0.4398 | $0.4162 | $0.4352 | $30.3 M | 70,435,867 | $668.8 M |
| 05/21/2025 | $0.4054 | $0.4235 | $0.4014 | $0.4168 | $33.2 M | 80,999,390 | $636.7 M |
| 05/20/2025 | $0.4043 | $0.4131 | $0.3923 | $0.4046 | $25.4 M | 63,222,473 | $625.3 M |
| 05/19/2025 | $0.4183 | $0.4187 | $0.3889 | $0.4045 | $32.4 M | 81,326,364 | $620.3 M |
| 05/18/2025 | $0.4036 | $0.4259 | $0.3957 | $0.4167 | $27.6 M | 67,289,521 | $637.9 M |
| 05/17/2025 | $0.4187 | $0.4195 | $0.3995 | $0.4031 | $24 M | 59,076,878 | $632.2 M |
| 05/16/2025 | $0.4272 | $0.4359 | $0.4167 | $0.4189 | $25.6 M | 59,588,296 | $666.8 M |
| 05/15/2025 | $0.4483 | $0.4522 | $0.4175 | $0.4270 | $31.6 M | 73,288,852 | $670.2 M |
| 05/14/2025 | $0.4680 | $0.4763 | $0.4457 | $0.4487 | $33.1 M | 72,172,602 | $712.7 M |
| 05/13/2025 | $0.4552 | $0.4733 | $0.4342 | $0.4689 | $36.1 M | 79,785,555 | $703.9 M |
| 05/12/2025 | $0.4547 | $0.4730 | $0.4382 | $0.4549 | $44.8 M | 98,017,594 | $711.1 M |
| 05/11/2025 | $0.4623 | $0.4637 | $0.4431 | $0.4542 | $29.4 M | 64,754,835 | $705.7 M |
| 05/10/2025 | $0.4341 | $0.4633 | $0.4341 | $0.4626 | $31.7 M | 71,127,795 | $692.1 M |
| 05/09/2025 | $0.4105 | $0.4367 | $0.4105 | $0.4345 | $36.6 M | 85,642,511 | $664 M |
| 05/08/2025 | $0.3702 | $0.4112 | $0.3702 | $0.4102 | $23.3 M | 59,376,083 | $608.9 M |
| 05/07/2025 | $0.3687 | $0.3736 | $0.3627 | $0.3704 | $13.4 M | 36,257,672 | $573.7 M |
| 05/06/2025 | $0.3772 | $0.3791 | $0.3580 | $0.3688 | $16.8 M | 45,399,104 | $574.5 M |
| 05/05/2025 | $0.3704 | $0.3805 | $0.3665 | $0.3774 | $12.4 M | 33,276,114 | $580.9 M |
| 05/04/2025 | $0.3830 | $0.3841 | $0.3684 | $0.3702 | $12.2 M | 32,677,204 | $582.1 M |
| 05/03/2025 | $0.4054 | $0.4055 | $0.3817 | $0.3835 | $11.7 M | 29,730,623 | $612.2 M |
| 05/02/2025 | $0.4062 | $0.4109 | $0.4015 | $0.4050 | $12.6 M | 30,942,378 | $631.1 M |
| 05/01/2025 | $0.4025 | $0.4130 | $0.3998 | $0.4085 | $13.3 M | 32,775,260 | $631.9 M |
| 04/30/2025 | $0.4015 | $0.4063 | $0.3901 | $0.4024 | $15.6 M | 38,845,323 | $623 M |
| 04/29/2025 | $0.4071 | $0.4152 | $0.3987 | $0.4015 | $15.4 M | 37,769,923 | $635.8 M |
Ähnliche Coins
| Coin | Kurs | Marktkap. | 24h-Volumen | Angebot | 1h | 24h | ||
|---|---|---|---|---|---|---|---|---|
 | FlowerAI (FLOWER) Historische Kurse | $0 | $2,916 | 0 | -59.09% | 0% | ||
 | Streamflow (STREAM) Historische Kurse | $2,512,148 | $269,548 | 63.8 M | -8.16% | -13.09% | ||
 | GemFlow (GEF) Historische Kurse | $0 | $3,153 | 0 | -6.10% | 0% | ||
 | Wrapped Flow (WFLOW) Historische Kurse | $0 | $6,323 | 0 | 0.64% | -0.82% | ||
 | Hashflow (HFT) Historische Kurse | $31,993,141 | $16,868,222 | 499.6 M | -16.27% | -8.53% | ||
 | Brett (BRETT) Historische Kurse | $574,517,317 | $42,961,502 | 9.9 B | -12.57% | -11.82% | ||
 | Helium (HNT) Historische Kurse | $602,432,256 | $5,698,886 | 177.1 M | -14.78% | -7.72% | ||
 | PAX Gold (PAXG) Historische Kurse | $657,791,603 | $32,437,986 | 199.6 K | -1.89% | -0.97% | ||
 | Tezos (XTZ) Historische Kurse | $603,491,319 | $21,222,074 | 1 B | -5.59% | -6.54% |