FT
순위 426
DeFi application
Flying Tulip
$0.0987
-3.02% 24H
-5.70% 7D
시가총액
시가총액
$52.01M
0.00% 시장 대비
완전 희석
완전 희석
$118.11M
+127.09% 시가총액 초과
거래량, 24h
거래량, 24h
$309,281
0.59% 시가총액 대비
유통
유통
526.94M FT
의 10.00B 최대
역대 최고가 대비
역대 최고가 대비
-11.09%
최고가 10 Jun 2026
변동성, 30d
변동성, 30d
31.5%
일간 변동에서 연율화
가장 최근 400개 일별 관측치가 아래에 나열되어 있습니다. 다운로드에는 보유한 모든 관측치가 포함됩니다. 186 저장된 일별 관측값
| 날짜 | 가격 | 시가총액 | 거래량 |
|---|---|---|---|
| 2026-08-27 | $0.1048 | $55.35M | $239,516 |
| 2026-08-26 | $0.1072 | $56.63M | $232,764 |
| 2026-08-25 | $0.1050 | $55.49M | $227,100 |
| 2026-08-24 | $0.1035 | $54.69M | $304,250 |
| 2026-08-23 | $0.1032 | $54.54M | $354,739 |
| 2026-08-22 | $0.0995 | $53.03M | $267,044 |
| 2026-08-21 | $0.0990 | $53.18M | $238,860 |
| 2026-08-20 | $0.0985 | $52.99M | $240,706 |
| 2026-08-19 | $0.0986 | $53.76M | $230,062 |
| 2026-08-18 | $0.0982 | $53.57M | $410,299 |
| 2026-08-17 | $0.0978 | $53.35M | $220,751 |
| 2026-08-16 | $0.0973 | $53.09M | $329,521 |
| 2026-08-15 | $0.0981 | $53.52M | $248,824 |
| 2026-08-14 | $0.0981 | $53.56M | $265,822 |
| 2026-08-13 | $0.0989 | $54.00M | $217,416 |
| 2026-08-12 | $0.0990 | $54.07M | $251,453 |
| 2026-08-11 | $0.0986 | $53.88M | $257,236 |
| 2026-08-10 | $0.0984 | $53.78M | $237,873 |
| 2026-08-09 | $0.0975 | $53.27M | $215,594 |
| 2026-08-08 | $0.0992 | $54.21M | $325,820 |
| 2026-08-07 | $0.0970 | $53.01M | $258,086 |
| 2026-08-06 | $0.0995 | $54.41M | $324,313 |
| 2026-08-05 | $0.0975 | $53.32M | $224,202 |
| 2026-08-04 | $0.0989 | $54.11M | $334,530 |
| 2026-08-03 | $0.0995 | $54.46M | $245,064 |
| 2026-08-02 | $0.0975 | $53.40M | $373,639 |
| 2026-08-01 | $0.0971 | $53.20M | $233,938 |
| 2026-07-31 | $0.0986 | $54.03M | $343,754 |
| 2026-07-30 | $0.0981 | $53.88M | $290,807 |
| 2026-07-29 | $0.0951 | $52.22M | $325,032 |
| 2026-07-28 | $0.0986 | $54.16M | $319,050 |
| 2026-07-27 | $0.0936 | $51.41M | $277,142 |
| 2026-07-26 | $0.0962 | $52.85M | $292,232 |
| 2026-07-25 | $0.0953 | $52.35M | $492,505 |
| 2026-07-24 | $0.0951 | $52.24M | $516,502 |
| 2026-07-23 | $0.0938 | $51.54M | $328,349 |
| 2026-07-22 | $0.0912 | $50.17M | $233,571 |
| 2026-07-21 | $0.0929 | $51.10M | $228,733 |
| 2026-07-20 | $0.0921 | $50.66M | $280,969 |
| 2026-07-19 | $0.0916 | $50.48M | $370,068 |
| 2026-07-18 | $0.0917 | $50.69M | $225,940 |
| 2026-07-17 | $0.0909 | $50.28M | $231,491 |
| 2026-07-16 | $0.0920 | $50.88M | $220,206 |
| 2026-07-15 | $0.0947 | $52.90M | $261,762 |
| 2026-07-14 | $0.0950 | $53.09M | $260,075 |
| 2026-07-13 | $0.0946 | $52.91M | $303,500 |
| 2026-07-12 | $0.0941 | $52.63M | $214,271 |
| 2026-07-11 | $0.0951 | $53.19M | $239,158 |
| 2026-07-10 | $0.0951 | $53.19M | $223,768 |
| 2026-07-09 | $0.0951 | $53.31M | $229,317 |
| 2026-07-08 | $0.0952 | $115.12M | $236,332 |
| 2026-07-07 | $0.0954 | $115.35M | $205,079 |
| 2026-07-06 | $0.0954 | $115.28M | $262,905 |
| 2026-07-05 | $0.0963 | $116.52M | $290,719 |
| 2026-07-04 | $0.0984 | $119.03M | $297,530 |
| 2026-07-03 | $0.0977 | $118.23M | $253,259 |
| 2026-07-02 | $0.0985 | $120.55M | $293,543 |
| 2026-07-01 | $0.0986 | $120.72M | $324,439 |
| 2026-06-30 | $0.1006 | $123.08M | $195,824 |
| 2026-06-29 | $0.1005 | $123.09M | $198,501 |
| 2026-06-28 | $0.0969 | $118.71M | $168,495 |
| 2026-06-27 | $0.0971 | $118.92M | $190,386 |
| 2026-06-26 | $0.0973 | $119.18M | $61,811 |
| 2026-06-25 | $0.0979 | $119.93M | $185,321 |
| 2026-06-24 | $0.0988 | $121.02M | $320,974 |
| 2026-06-23 | $0.0979 | $120.03M | $185,667 |
| 2026-06-22 | $0.0987 | $120.96M | $314,200 |
| 2026-06-21 | $0.1000 | $122.59M | $258,906 |
| 2026-06-20 | $0.1003 | $123.01M | $378,379 |
| 2026-06-19 | $0.1006 | $123.33M | $206,270 |
| 2026-06-18 | $0.1028 | $126.14M | $216,923 |
| 2026-06-17 | $0.1038 | $127.27M | $109,567 |
| 2026-06-16 | $0.1040 | $127.59M | $362,027 |
| 2026-06-15 | $0.1009 | $123.85M | $160,225 |
| 2026-06-14 | $0.0982 | $120.54M | $54,944 |
| 2026-06-13 | $0.0987 | $121.22M | $117,297 |
| 2026-06-12 | $0.0988 | $127.73M | $161,379 |
| 2026-06-11 | $0.0987 | $127.61M | $200,568 |
| 2026-06-10 | $0.1110 | $143.56M | $308,959 |
| 2026-06-09 | $0.0982 | $126.93M | $148,252 |
| 2026-06-08 | $0.0983 | $127.14M | $188,594 |
| 2026-06-07 | $0.0951 | $122.92M | $190,150 |
| 2026-06-06 | $0.0940 | $121.53M | $431,132 |
| 2026-06-05 | $0.0974 | $125.90M | $358,653 |
| 2026-06-04 | $0.1013 | $131.01M | $203,106 |
| 2026-06-03 | $0.1022 | $132.12M | $278,163 |
| 2026-06-02 | $0.0996 | $128.86M | $108,819 |
| 2026-06-01 | $0.0996 | $128.77M | $117,790 |
| 2026-05-31 | $0.0996 | $128.80M | $131,110 |
| 2026-05-30 | $0.0990 | $128.01M | $159,329 |
| 2026-05-29 | $0.0937 | $121.23M | $171,970 |
| 2026-05-28 | $0.0942 | $121.83M | $125,004 |
| 2026-05-27 | $0.0941 | $121.63M | $112,731 |
| 2026-05-26 | $0.0933 | $120.68M | $111,131 |
| 2026-05-25 | $0.0935 | $120.84M | $116,303 |
| 2026-05-24 | $0.0896 | $115.93M | $110,200 |
| 2026-05-23 | $0.0908 | $117.47M | $164,665 |
| 2026-05-22 | $0.0946 | $122.33M | $139,735 |
| 2026-05-21 | $0.0944 | $122.11M | $116,441 |
| 2026-05-20 | $0.0934 | $120.84M | $113,343 |
| 2026-05-19 | $0.0942 | $121.84M | $143,856 |
| 2026-05-18 | $0.0922 | $119.21M | $115,652 |
| 2026-05-17 | $0.0925 | $119.61M | $112,771 |
| 2026-05-16 | $0.0918 | $118.70M | $118,146 |
| 2026-05-15 | $0.0931 | $120.37M | $108,512 |
| 2026-05-14 | $0.0927 | $119.84M | $124,328 |
| 2026-05-13 | $0.0958 | $123.83M | $116,729 |
| 2026-05-12 | $0.0963 | $124.53M | $129,568 |
| 2026-05-11 | $0.0937 | $121.14M | $129,783 |
| 2026-05-10 | $0.0953 | $123.20M | $108,908 |
| 2026-05-09 | $0.0942 | $121.80M | $115,460 |
| 2026-05-08 | $0.0943 | $121.92M | $243,650 |
| 2026-05-07 | $0.0966 | $124.86M | $289,410 |
| 2026-05-06 | $0.0932 | $120.51M | $177,165 |
| 2026-05-05 | $0.0905 | $117.04M | $144,714 |
| 2026-05-04 | $0.0877 | $113.46M | $138,188 |
| 2026-05-03 | $0.0849 | $109.78M | $142,635 |
| 2026-05-02 | $0.0853 | $110.30M | $173,211 |
| 2026-05-01 | $0.0824 | $106.59M | $211,866 |
| 2026-04-30 | $0.0798 | $103.24M | $142,284 |
| 2026-04-29 | $0.0773 | $99.99M | $153,061 |
| 2026-04-28 | $0.0710 | $91.87M | $126,790 |
| 2026-04-27 | $0.0746 | $0.00 | $207,017 |
| 2026-04-26 | $0.0752 | $0.00 | $134,023 |
| 2026-04-25 | $0.0746 | $0.00 | $141,370 |
| 2026-04-24 | $0.0759 | $0.00 | $183,916 |
| 2026-04-23 | $0.0762 | $0.00 | $270,802 |
| 2026-04-22 | $0.0706 | $0.00 | $134,502 |
| 2026-04-21 | $0.0702 | $0.00 | $217,652 |
| 2026-04-20 | $0.0737 | $0.00 | $167,587 |
| 2026-04-19 | $0.0752 | $0.00 | $126,954 |
| 2026-04-18 | $0.0765 | $0.00 | $135,049 |
| 2026-04-17 | $0.0762 | $0.00 | $133,548 |
| 2026-04-16 | $0.0782 | $0.00 | $156,545 |
| 2026-04-15 | $0.0802 | $0.00 | $214,486 |
| 2026-04-14 | $0.0805 | $0.00 | $147,165 |
| 2026-04-13 | $0.0800 | $0.00 | $119,719 |
| 2026-04-12 | $0.0805 | $0.00 | $199,930 |
| 2026-04-11 | $0.0872 | $0.00 | $235,214 |
| 2026-04-10 | $0.0828 | $0.00 | $154,810 |
| 2026-04-09 | $0.0853 | $0.00 | $134,163 |
| 2026-04-08 | $0.0891 | $0.00 | $120,944 |
| 2026-04-07 | $0.0923 | $0.00 | $159,043 |
| 2026-04-06 | $0.0941 | $0.00 | $121,304 |
| 2026-04-05 | $0.0917 | $0.00 | $121,396 |
| 2026-04-04 | $0.0938 | $0.00 | $158,455 |
| 2026-04-03 | $0.0941 | $0.00 | $155,105 |
| 2026-04-02 | $0.0959 | $0.00 | $136,296 |
| 2026-04-01 | $0.0971 | $0.00 | $110,599 |
| 2026-03-31 | $0.0979 | $0.00 | $111,204 |
| 2026-03-30 | $0.0966 | $0.00 | $121,085 |
| 2026-03-29 | $0.0962 | $0.00 | $141,370 |
| 2026-03-28 | $0.0962 | $0.00 | $158,479 |
| 2026-03-27 | $0.0964 | $0.00 | $18,385 |
| 2026-03-26 | $0.0969 | $0.00 | $21,731 |
| 2026-03-25 | $0.0973 | $0.00 | $7,466 |
| 2026-03-24 | $0.0976 | $0.00 | $12,099 |
| 2026-03-23 | $0.1012 | $0.00 | $2,667 |
| 2026-03-22 | $0.0973 | $0.00 | $11,570 |
| 2026-03-21 | $0.0977 | $0.00 | $11,309 |
| 2026-03-20 | $0.0986 | $0.00 | $39,358 |
| 2026-03-19 | $0.0984 | $0.00 | $192,525 |
| 2026-03-18 | $0.0988 | $0.00 | $32,049 |
| 2026-03-17 | $0.0985 | $0.00 | $6,852 |
| 2026-03-16 | $0.0991 | $0.00 | $17,166 |
| 2026-03-15 | $0.0991 | $0.00 | $11,007 |
| 2026-03-14 | $0.0992 | $0.00 | $2,493 |
| 2026-03-13 | $0.0989 | $0.00 | $15,579 |
| 2026-03-12 | $0.0968 | $0.00 | $44,041 |
| 2026-03-11 | $0.0989 | $0.00 | $30,519 |
| 2026-03-10 | $0.0993 | $0.00 | $2,798 |
| 2026-03-09 | $0.0989 | $0.00 | $37,928 |
| 2026-03-08 | $0.0988 | $0.00 | $20,886 |
| 2026-03-07 | $0.0990 | $0.00 | $1,474 |
| 2026-03-06 | $0.0972 | $0.00 | $24,857 |
| 2026-03-05 | $0.0977 | $0.00 | $7,910 |
| 2026-03-04 | $0.0989 | $0.00 | $23,817 |
| 2026-03-03 | $0.0990 | $0.00 | $84,471 |
| 2026-03-02 | $0.0975 | $0.00 | $83,494 |
| 2026-03-01 | $0.1000 | $0.00 | $31,118 |
| 2026-02-28 | $0.1000 | $0.00 | $89,595 |
| 2026-02-27 | $0.1000 | $0.00 | $250,189 |
| 2026-02-26 | $0.0981 | $0.00 | $136,483 |
| 2026-02-25 | $0.1000 | $0.00 | $587,520 |
| 2026-02-24 | $0.1006 | $0.00 | $200,187 |
| 2026-02-23 | $0.1006 | $0.00 | $47,608 |