| An | Început | Sfârșit | Rentabilitate % |
|---|---|---|---|
| 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 | $0.3604 | 102.09% |
Publicitate
FlowIstoric Pret
Historicul prețului Flow, date anuale, preț maxim, statistici lunare și zilnice ale prețului începând cu 2021.
| Prima Preț | 2021 Martie ($26.32) |
|---|---|
| Cea mai mică preț | 2025 Aprilie ($0.3245) |
| Maxim Istoric | 2021 Aprilie ($38.03) |
| Cel mai bun an | 2023 |
| Cel mai rău an | 2022 |
| Cel mai bun lună | Iulie |
| Cel mai rău lună | Aprilie |
Istoricul graficului
Flow pret istoric pe ani
| An | Pret | Max Pret | Min Pret | Close | Med. Capitalizare Piata | Med. Volum | Max Volum | Stoc | Volatilitate |
|---|---|---|---|---|---|---|---|---|---|
| 2021 | $18.54 | $42.34 | $6.04 | $8.81 | $855.9 Mil. | $86.4 Mil. | $563.5 Mil. | 63.7 Mil. | 124% |
| 2022 | $3.34 | $9.45 | $0.6426 | $0.6530 | $1.5 Mld. | $87.4 Mil. | $753.6 Mil. | 612.8 Mil. | 116% |
| 2023 | $0.7398 | $1.44 | $0.3925 | $0.9104 | $788.1 Mil. | $48.1 Mil. | $353.8 Mil. | 1.1 Mld. | 81% |
| 2024 | $0.7935 | $1.69 | $0.4461 | $0.6965 | $1.2 Mld. | $55.5 Mil. | $327.4 Mil. | 1.5 Mld. | 90% |
| 2025 | $0.4861 | $0.8497 | $0.3036 | $0.3604 | $749.1 Mil. | $26.2 Mil. | $130.9 Mil. | 1.6 Mld. | 53% |
Flow Rentabilități anuale
Flow Lunar
| An | Ian | Feb | Mart | Apr | Mai | Iun | Iul | Aug | Sept | Oct | Noi | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 Date
| Data | Deschidere | Ridicat | Scăzut | Inchidere | Volum | Volum(FLOW) | Capitalizare |
|---|---|---|---|---|---|---|---|
| 05/30/2025 | $0.3945 | $0.3965 | $0.3604 | $0.3604 | $32 Mil. | 84,687,280 | $586.7 Mil. |
| 05/29/2025 | $0.4043 | $0.4135 | $0.3926 | $0.3938 | $29.4 Mil. | 73,390,476 | $623.3 Mil. |
| 05/28/2025 | $0.3986 | $0.4103 | $0.3909 | $0.4035 | $23.4 Mil. | 58,552,089 | $622.1 Mil. |
| 05/27/2025 | $0.3928 | $0.4071 | $0.3844 | $0.3986 | $24.8 Mil. | 62,264,447 | $620.1 Mil. |
| 05/26/2025 | $0.4007 | $0.4048 | $0.3898 | $0.3925 | $20.4 Mil. | 51,388,972 | $618.6 Mil. |
| 05/25/2025 | $0.3995 | $0.4009 | $0.3857 | $0.4009 | $23 Mil. | 58,353,502 | $611.6 Mil. |
| 05/24/2025 | $0.4071 | $0.4127 | $0.3972 | $0.3999 | $21.2 Mil. | 52,278,167 | $630.8 Mil. |
| 05/23/2025 | $0.4355 | $0.4450 | $0.4063 | $0.4071 | $37.1 Mil. | 86,467,161 | $666.5 Mil. |
| 05/22/2025 | $0.4163 | $0.4398 | $0.4162 | $0.4352 | $30.3 Mil. | 70,435,867 | $668.8 Mil. |
| 05/21/2025 | $0.4054 | $0.4235 | $0.4014 | $0.4168 | $33.2 Mil. | 80,999,390 | $636.7 Mil. |
| 05/20/2025 | $0.4043 | $0.4131 | $0.3923 | $0.4046 | $25.4 Mil. | 63,222,473 | $625.3 Mil. |
| 05/19/2025 | $0.4183 | $0.4187 | $0.3889 | $0.4045 | $32.4 Mil. | 81,326,364 | $620.3 Mil. |
| 05/18/2025 | $0.4036 | $0.4259 | $0.3957 | $0.4167 | $27.6 Mil. | 67,289,521 | $637.9 Mil. |
| 05/17/2025 | $0.4187 | $0.4195 | $0.3995 | $0.4031 | $24 Mil. | 59,076,878 | $632.2 Mil. |
| 05/16/2025 | $0.4272 | $0.4359 | $0.4167 | $0.4189 | $25.6 Mil. | 59,588,296 | $666.8 Mil. |
| 05/15/2025 | $0.4483 | $0.4522 | $0.4175 | $0.4270 | $31.6 Mil. | 73,288,852 | $670.2 Mil. |
| 05/14/2025 | $0.4680 | $0.4763 | $0.4457 | $0.4487 | $33.1 Mil. | 72,172,602 | $712.7 Mil. |
| 05/13/2025 | $0.4552 | $0.4733 | $0.4342 | $0.4689 | $36.1 Mil. | 79,785,555 | $703.9 Mil. |
| 05/12/2025 | $0.4547 | $0.4730 | $0.4382 | $0.4549 | $44.8 Mil. | 98,017,594 | $711.1 Mil. |
| 05/11/2025 | $0.4623 | $0.4637 | $0.4431 | $0.4542 | $29.4 Mil. | 64,754,835 | $705.7 Mil. |
| 05/10/2025 | $0.4341 | $0.4633 | $0.4341 | $0.4626 | $31.7 Mil. | 71,127,795 | $692.1 Mil. |
| 05/09/2025 | $0.4105 | $0.4367 | $0.4105 | $0.4345 | $36.6 Mil. | 85,642,511 | $664 Mil. |
| 05/08/2025 | $0.3702 | $0.4112 | $0.3702 | $0.4102 | $23.3 Mil. | 59,376,083 | $608.9 Mil. |
| 05/07/2025 | $0.3687 | $0.3736 | $0.3627 | $0.3704 | $13.4 Mil. | 36,257,672 | $573.7 Mil. |
| 05/06/2025 | $0.3772 | $0.3791 | $0.3580 | $0.3688 | $16.8 Mil. | 45,399,104 | $574.5 Mil. |
| 05/05/2025 | $0.3704 | $0.3805 | $0.3665 | $0.3774 | $12.4 Mil. | 33,276,114 | $580.9 Mil. |
| 05/04/2025 | $0.3830 | $0.3841 | $0.3684 | $0.3702 | $12.2 Mil. | 32,677,204 | $582.1 Mil. |
| 05/03/2025 | $0.4054 | $0.4055 | $0.3817 | $0.3835 | $11.7 Mil. | 29,730,623 | $612.2 Mil. |
| 05/02/2025 | $0.4062 | $0.4109 | $0.4015 | $0.4050 | $12.6 Mil. | 30,942,378 | $631.1 Mil. |
| 05/01/2025 | $0.4025 | $0.4130 | $0.3998 | $0.4085 | $13.3 Mil. | 32,775,260 | $631.9 Mil. |
| 04/30/2025 | $0.4015 | $0.4063 | $0.3901 | $0.4024 | $15.6 Mil. | 38,845,323 | $623 Mil. |
Criptomonede similare
| Moneda | Pret | Capitalizare de piata | Volum 24 ore | 1 ora | 24 ore | ||
|---|---|---|---|---|---|---|---|
 | FlowerAI (FLOWER) Istoric Pret | $0.0000800 | $0 | $1,841 | -63.64% | 0% | |
 | Streamflow (STREAM) Istoric Pret | $0.0475 | $3,028,689 | $554,006 | 10.72% | 21.99% | |
 | GemFlow (GEF) Istoric Pret | $6.00E-8 | $0 | $3,153 | -6.10% | 0% | |
 | Wrapped Flow (WFLOW) Istoric Pret | $0.3771 | $0 | $41,230 | -36.86% | -37.49% | |
 | Hashflow (HFT) Istoric Pret | $0.0600 | $29,950,745 | $17,633,599 | -21.62% | -2.22% | |
 | Brett (BRETT) Istoric Pret | $0.0540 | $535,072,810 | $39,549,908 | -18.57% | -6.20% | |
 | Helium (HNT) Istoric Pret | $3.21 | $568,632,175 | $5,242,259 | -19.56% | -5.15% | |
 | PAX Gold (PAXG) Istoric Pret | $3,303 | $659,045,278 | $17,821,309 | -1.71% | -0.05% | |
 | Tezos (XTZ) Istoric Pret | $0.5722 | $585,185,107 | $21,338,284 | -8.46% | -2.70% |