Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.FLOWUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 0.873 | 0.020 | 2.34% | 0.849 | 0.884 | 0.825 | 3,652,530.00 |
| 01 May 2024 | 0.853 | 0.012 | 1.43% | 0.844 | 0.859 | 0.790 | 8,552,977.00 |
| 30 Abr 2024 | 0.841 | -0.056 | -6.24% | 0.896 | 0.910 | 0.812 | 7,054,550.00 |
| 29 Abr 2024 | 0.897 | 0.002 | 0.22% | 0.899 | 0.905 | 0.858 | 4,215,534.00 |
| 28 Abr 2024 | 0.895 | -0.011 | -1.21% | 0.908 | 0.927 | 0.890 | 3,482,506.00 |
| 27 Abr 2024 | 0.906 | 0.002 | 0.22% | 0.905 | 0.914 | 0.862 | 4,839,664.00 |
| 26 Abr 2024 | 0.904 | -0.020 | -2.16% | 0.925 | 0.930 | 0.895 | 5,646,350.00 |
| 25 Abr 2024 | 0.924 | -0.011 | -1.18% | 0.935 | 0.955 | 0.892 | 6,091,161.00 |
| 24 Abr 2024 | 0.935 | -0.014 | -1.48% | 0.953 | 1.04 | 0.927 | 12,094,685.00 |
| 23 Abr 2024 | 0.949 | -0.009 | -0.94% | 0.956 | 0.968 | 0.934 | 4,633,806.00 |
| 22 Abr 2024 | 0.958 | 0.032 | 3.46% | 0.929 | 0.973 | 0.920 | 6,461,656.00 |
| 21 Abr 2024 | 0.926 | -0.017 | -1.80% | 0.939 | 0.954 | 0.905 | 3,896,974.00 |
| 20 Abr 2024 | 0.943 | 0.065 | 7.40% | 0.878 | 0.949 | 0.866 | 4,510,585.00 |
| 19 Abr 2024 | 0.878 | 0.003 | 0.34% | 0.873 | 0.897 | 0.800 | 7,260,455.00 |
| 18 Abr 2024 | 0.875 | 0.030 | 3.55% | 0.852 | 0.884 | 0.824 | 5,289,707.00 |
| 17 Abr 2024 | 0.845 | -0.036 | -4.09% | 0.878 | 0.895 | 0.820 | 6,656,532.00 |
| 16 Abr 2024 | 0.881 | 0.002 | 0.23% | 0.882 | 0.895 | 0.834 | 6,789,744.00 |
| 15 Abr 2024 | 0.879 | -0.053 | -5.69% | 0.927 | 0.972 | 0.844 | 9,372,431.00 |
| 14 Abr 2024 | 0.932 | 0.058 | 6.64% | 0.872 | 0.943 | 0.832 | 14,409,332.00 |
| 13 Abr 2024 | 0.874 | -0.147 | -14.40% | 1.02 | 1.03 | 0.764 | 24,967,534.00 |
| 12 Abr 2024 | 1.02 | -0.170 | -13.98% | 1.19 | 1.21 | 0.923 | 16,887,762.00 |
| 11 Abr 2024 | 1.19 | -0.040 | -3.02% | 1.22 | 1.23 | 1.18 | 9,050,116.00 |
| 10 Abr 2024 | 1.22 | -0.030 | -2.00% | 1.24 | 1.26 | 1.17 | 6,585,559.00 |
| 09 Abr 2024 | 1.25 | -0.060 | -4.87% | 1.32 | 1.32 | 1.24 | 5,730,622.00 |
| 08 Abr 2024 | 1.31 | 0.060 | 5.12% | 1.24 | 1.32 | 1.22 | 5,912,051.00 |
| 07 Abr 2024 | 1.25 | 0.00 | -0.16% | 1.25 | 1.27 | 1.23 | 3,477,335.00 |
| 06 Abr 2024 | 1.25 | 0.010 | 0.64% | 1.24 | 1.27 | 1.22 | 3,221,390.00 |
| 05 Abr 2024 | 1.24 | 0.010 | 1.06% | 1.23 | 1.27 | 1.16 | 6,356,553.00 |
| 04 Abr 2024 | 1.23 | 0.050 | 4.68% | 1.18 | 1.25 | 1.15 | 5,736,078.00 |
| 03 Abr 2024 | 1.18 | 0.010 | 1.21% | 1.17 | 1.22 | 1.12 | 8,813,306.00 |
| 02 Abr 2024 | 1.16 | -0.090 | -7.42% | 1.25 | 1.25 | 1.15 | 9,136,708.00 |
| 01 Abr 2024 | 1.25 | -0.090 | -6.84% | 1.35 | 1.35 | 1.22 | 8,103,984.00 |
| 31 Mar 2024 | 1.35 | 0.040 | 3.22% | 1.30 | 1.35 | 1.29 | 4,947,980.00 |
| 30 Mar 2024 | 1.30 | -0.050 | -3.76% | 1.35 | 1.36 | 1.29 | 5,770,068.00 |
| 29 Mar 2024 | 1.36 | -0.040 | -2.94% | 1.39 | 1.40 | 1.33 | 5,313,256.00 |
| 28 Mar 2024 | 1.40 | 0.010 | 0.94% | 1.39 | 1.41 | 1.33 | 6,757,121.00 |
| 27 Mar 2024 | 1.38 | -0.060 | -4.09% | 1.44 | 1.51 | 1.36 | 12,194,329.00 |
| 26 Mar 2024 | 1.44 | 0.070 | 4.72% | 1.37 | 1.46 | 1.37 | 11,276,928.00 |
| 25 Mar 2024 | 1.38 | 0.070 | 5.36% | 1.31 | 1.40 | 1.31 | 9,008,143.00 |
| 24 Mar 2024 | 1.31 | 0.040 | 3.32% | 1.28 | 1.33 | 1.27 | 7,323,473.00 |
| 23 Mar 2024 | 1.27 | 0.020 | 1.28% | 1.25 | 1.31 | 1.23 | 5,754,154.00 |
| 22 Mar 2024 | 1.25 | -0.060 | -4.36% | 1.30 | 1.34 | 1.21 | 9,399,881.00 |
| 21 Mar 2024 | 1.31 | -0.030 | -1.88% | 1.32 | 1.35 | 1.27 | 9,920,448.00 |
| 20 Mar 2024 | 1.33 | 0.130 | 10.92% | 1.21 | 1.33 | 1.14 | 11,616,447.00 |
| 19 Mar 2024 | 1.20 | -0.090 | -6.83% | 1.29 | 1.35 | 1.14 | 18,986,324.00 |
| 18 Mar 2024 | 1.29 | -0.070 | -5.43% | 1.36 | 1.41 | 1.26 | 11,673,725.00 |
| 17 Mar 2024 | 1.36 | 0.090 | 7.08% | 1.28 | 1.38 | 1.21 | 11,157,427.00 |
| 16 Mar 2024 | 1.27 | -0.130 | -9.40% | 1.40 | 1.44 | 1.24 | 10,884,226.00 |
| 15 Mar 2024 | 1.40 | -0.200 | -12.20% | 1.54 | 1.55 | 1.30 | 9,374,328.00 |
| 14 Mar 2024 | 1.60 | 0.00 | 0.00% | 1.60 | 1.60 | 1.60 | 0.00 |
| 13 Mar 2024 | 1.60 | -0.050 | -2.97% | 1.63 | 1.70 | 1.55 | 16,796,720.00 |
| 12 Mar 2024 | 1.65 | 0.130 | 8.21% | 1.52 | 1.68 | 1.49 | 30,891,829.00 |
| 11 Mar 2024 | 1.52 | 0.100 | 6.65% | 1.42 | 1.59 | 1.35 | 23,649,623.00 |
| 10 Mar 2024 | 1.43 | 0.050 | 3.70% | 1.38 | 1.49 | 1.37 | 17,208,246.00 |
| 09 Mar 2024 | 1.38 | 0.040 | 3.22% | 1.33 | 1.44 | 1.31 | 13,690,019.00 |
| 08 Mar 2024 | 1.33 | 0.00 | -0.22% | 1.33 | 1.35 | 1.26 | 11,618,344.00 |
| 07 Mar 2024 | 1.34 | 0.120 | 10.13% | 1.22 | 1.41 | 1.21 | 35,111,513.00 |
| 06 Mar 2024 | 1.21 | 0.090 | 8.30% | 1.12 | 1.23 | 1.07 | 16,603,966.00 |
| 05 Mar 2024 | 1.12 | -0.110 | -8.64% | 1.22 | 1.27 | 0.994 | 21,211,788.00 |
| 04 Mar 2024 | 1.23 | 0.020 | 1.24% | 1.21 | 1.30 | 1.19 | 17,355,889.00 |
| 03 Mar 2024 | 1.21 | 0.00 | 0.17% | 1.20 | 1.23 | 1.10 | 12,007,280.00 |
| 02 Mar 2024 | 1.21 | 0.080 | 6.98% | 1.12 | 1.24 | 1.11 | 17,432,040.00 |
| 01 Mar 2024 | 1.13 | 0.070 | 6.90% | 1.06 | 1.14 | 1.06 | 12,995,566.00 |
| 29 Feb 2024 | 1.06 | 0.00 | 0.09% | 1.05 | 1.11 | 1.02 | 19,109,508.00 |
| 28 Feb 2024 | 1.06 | -0.020 | -1.77% | 1.08 | 1.11 | 0.928 | 18,600,338.00 |
| 27 Feb 2024 | 1.08 | 0.020 | 2.09% | 1.06 | 1.11 | 1.02 | 17,420,676.00 |
| 26 Feb 2024 | 1.05 | 0.030 | 2.63% | 1.02 | 1.08 | 0.981 | 16,475,297.00 |
| 25 Feb 2024 | 1.03 | 0.030 | 2.60% | 1.00 | 1.04 | 0.981 | 10,386,128.00 |
| 24 Feb 2024 | 1.00 | -0.010 | -0.99% | 1.01 | 1.07 | 0.977 | 18,136,596.00 |
| 23 Feb 2024 | 1.01 | 0.050 | 5.20% | 0.953 | 1.02 | 0.919 | 19,699,500.00 |
| 22 Feb 2024 | 0.961 | 0.076 | 8.59% | 0.883 | 0.965 | 0.860 | 11,844,845.00 |
| 21 Feb 2024 | 0.885 | -0.044 | -4.74% | 0.928 | 0.932 | 0.852 | 7,563,384.00 |
| 20 Feb 2024 | 0.929 | -0.031 | -3.23% | 0.958 | 0.960 | 0.883 | 8,863,995.00 |
| 19 Feb 2024 | 0.960 | 0.00 | 0.00% | 0.961 | 0.976 | 0.940 | 7,293,864.00 |
| 18 Feb 2024 | 0.960 | 0.028 | 3.00% | 0.931 | 0.970 | 0.919 | 5,523,262.00 |
| 17 Feb 2024 | 0.932 | -0.023 | -2.41% | 0.953 | 0.960 | 0.896 | 5,681,776.00 |
| 16 Feb 2024 | 0.955 | 0.00 | 0.00% | 0.957 | 1.00 | 0.919 | 11,020,573.00 |
| 15 Feb 2024 | 0.955 | 0.027 | 2.91% | 0.925 | 0.993 | 0.924 | 15,629,041.00 |
| 14 Feb 2024 | 0.928 | 0.071 | 8.28% | 0.864 | 0.935 | 0.850 | 11,449,500.00 |
| 13 Feb 2024 | 0.857 | 0.006 | 0.71% | 0.853 | 0.894 | 0.850 | 11,522,511.00 |
| 12 Feb 2024 | 0.851 | 0.032 | 3.91% | 0.819 | 0.860 | 0.798 | 6,712,675.00 |
| 11 Feb 2024 | 0.819 | -0.014 | -1.68% | 0.832 | 0.839 | 0.815 | 4,623,341.00 |
| 10 Feb 2024 | 0.833 | 0.021 | 2.59% | 0.815 | 0.847 | 0.802 | 8,951,619.00 |
| 09 Feb 2024 | 0.812 | 0.021 | 2.65% | 0.795 | 0.819 | 0.783 | 10,077,583.00 |
| 08 Feb 2024 | 0.791 | 0.046 | 6.17% | 0.745 | 0.821 | 0.740 | 11,849,549.00 |
| 07 Feb 2024 | 0.745 | 0.013 | 1.78% | 0.733 | 0.747 | 0.717 | 3,582,421.00 |
| 06 Feb 2024 | 0.732 | 0.012 | 1.67% | 0.719 | 0.745 | 0.712 | 3,791,254.00 |
| 05 Feb 2024 | 0.720 | 0.008 | 1.12% | 0.711 | 0.736 | 0.698 | 3,130,433.00 |
| 04 Feb 2024 | 0.712 | -0.032 | -4.30% | 0.745 | 0.745 | 0.709 | 2,478,183.00 |
| 03 Feb 2024 | 0.744 | 0.003 | 0.40% | 0.741 | 0.755 | 0.739 | 2,933,627.00 |
