FLCOUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
07 May 2024 | 0.019015 | -0.000318 | -1.64% | 0.019331 | 0.019715 | 0.018952 | 0.00 |
06 May 2024 | 0.019332 | -0.000422 | -2.14% | 0.023298 | 0.023463 | 0.019197 | 0.00 |
05 May 2024 | 0.019754 | 0.000118 | 0.60% | 0.019631 | 0.019971 | 0.019374 | 0.00 |
04 May 2024 | 0.019636 | 0.000073 | 0.37% | 0.01954 | 0.019947 | 0.019508 | 0.00 |
03 May 2024 | 0.019564 | 0.00073 | 3.88% | 0.018833 | 0.019689 | 0.018653 | 0.00 |
02 May 2024 | 0.018833 | 0.000063 | 0.34% | 0.018749 | 0.018979 | 0.018244 | 0.00 |
01 May 2024 | 0.018771 | -0.000266 | -1.40% | 0.018971 | 0.019023 | 0.017729 | 0.00 |
30 Abr 2024 | 0.019037 | -0.00122 | -6.02% | 0.020214 | 0.020468 | 0.018382 | 0.00 |
29 Abr 2024 | 0.020257 | -0.000316 | -1.54% | 0.023298 | 0.023463 | 0.019667 | 0.00 |
28 Abr 2024 | 0.020572 | 0.000075 | 0.37% | 0.020497 | 0.021086 | 0.020465 | 0.00 |
27 Abr 2024 | 0.020497 | 0.000788 | 4.00% | 0.019729 | 0.020664 | 0.019407 | 0.00 |
26 Abr 2024 | 0.019709 | -0.000182 | -0.91% | 0.019878 | 0.019945 | 0.019554 | 0.00 |
25 Abr 2024 | 0.019891 | 0.000141 | 0.71% | 0.019779 | 0.020092 | 0.019357 | 0.00 |
24 Abr 2024 | 0.01975 | -0.00053 | -2.61% | 0.020301 | 0.020739 | 0.019556 | 0.00 |
23 Abr 2024 | 0.02028 | 0.000113 | 0.56% | 0.020159 | 0.020556 | 0.019876 | 0.00 |
22 Abr 2024 | 0.020167 | 0.000336 | 1.69% | 0.023298 | 0.023463 | 0.019975 | 0.00 |
21 Abr 2024 | 0.019831 | -0.000024 | -0.12% | 0.019843 | 0.020137 | 0.019654 | 0.00 |
20 Abr 2024 | 0.019855 | 0.000525 | 2.71% | 0.019247 | 0.01998 | 0.019033 | 0.00 |
19 Abr 2024 | 0.019331 | 0.00000900 | 0.05% | 0.019288 | 0.019676 | 0.018088 | 0.00 |
18 Abr 2024 | 0.019322 | 0.000531 | 2.83% | 0.018834 | 0.019495 | 0.018631 | 0.00 |
17 Abr 2024 | 0.01879 | -0.000647 | -3.33% | 0.019423 | 0.019653 | 0.018436 | 0.00 |
16 Abr 2024 | 0.019437 | -0.000104 | -0.53% | 0.01951 | 0.019683 | 0.0189 | 0.00 |
15 Abr 2024 | 0.019541 | -0.000375 | -1.88% | 0.023298 | 0.023463 | 0.019137 | 0.00 |
14 Abr 2024 | 0.019916 | 0.000837 | 4.39% | 0.018951 | 0.01998 | 0.018363 | 0.00 |
13 Abr 2024 | 0.019079 | -0.001355 | -6.63% | 0.020339 | 0.020785 | 0.018201 | 0.00 |
12 Abr 2024 | 0.020433 | -0.001662 | -7.52% | 0.022074 | 0.022381 | 0.019728 | 0.00 |
11 Abr 2024 | 0.022096 | -0.000207 | -0.93% | 0.022277 | 0.022781 | 0.021906 | 0.00 |
10 Abr 2024 | 0.022303 | 0.000194 | 0.88% | 0.022084 | 0.02241 | 0.02153 | 0.00 |
09 Abr 2024 | 0.022108 | -0.001165 | -5.01% | 0.023298 | 0.023463 | 0.021815 | 0.00 |
08 Abr 2024 | 0.023273 | 0.001506 | 6.92% | 0.022961 | 0.023462 | 0.021561 | 0.00 |
07 Abr 2024 | 0.021768 | 0.000584 | 2.76% | 0.021135 | 0.021784 | 0.021083 | 0.00 |
06 Abr 2024 | 0.021184 | 0.000234 | 1.12% | 0.020878 | 0.021383 | 0.020873 | 0.00 |
05 Abr 2024 | 0.02095 | -0.000015 | -0.07% | 0.020983 | 0.021082 | 0.020295 | 0.00 |
04 Abr 2024 | 0.020965 | 0.00006 | 0.29% | 0.020822 | 0.021694 | 0.020509 | 0.00 |
03 Abr 2024 | 0.020905 | 0.000255 | 1.23% | 0.020706 | 0.021214 | 0.020218 | 0.00 |
02 Abr 2024 | 0.02065 | -0.001493 | -6.74% | 0.02209 | 0.02209 | 0.020282 | 0.00 |
01 Abr 2024 | 0.022143 | -0.000805 | -3.51% | 0.022961 | 0.022961 | 0.021555 | 0.00 |
31 Mar 2024 | 0.022948 | 0.000847 | 3.83% | 0.022102 | 0.023016 | 0.022102 | 0.00 |
30 Mar 2024 | 0.0221 | -0.000049 | -0.22% | 0.022122 | 0.022465 | 0.021987 | 0.00 |
29 Mar 2024 | 0.022149 | -0.000305 | -1.36% | 0.022442 | 0.022565 | 0.021886 | 0.00 |
28 Mar 2024 | 0.022455 | 0.000443 | 2.01% | 0.022051 | 0.022751 | 0.021845 | 0.00 |
27 Mar 2024 | 0.022012 | -0.000583 | -2.58% | 0.0226 | 0.02309 | 0.021817 | 0.00 |
26 Mar 2024 | 0.022595 | 0.000035 | 0.16% | 0.02257 | 0.023156 | 0.022359 | 0.00 |
25 Mar 2024 | 0.02256 | 0.000788 | 3.62% | 0.024088 | 0.024261 | 0.021629 | 0.00 |
24 Mar 2024 | 0.021772 | 0.00064 | 3.03% | 0.021082 | 0.021866 | 0.020807 | 0.00 |
23 Mar 2024 | 0.021133 | 0.000234 | 1.12% | 0.020973 | 0.021556 | 0.020615 | 0.00 |
22 Mar 2024 | 0.020899 | -0.001103 | -5.01% | 0.022024 | 0.022305 | 0.020516 | 0.00 |
21 Mar 2024 | 0.022002 | -0.000157 | -0.71% | 0.022095 | 0.022581 | 0.021493 | 0.00 |
20 Mar 2024 | 0.022159 | 0.002168 | 10.84% | 0.019904 | 0.022258 | 0.019309 | 0.00 |
19 Mar 2024 | 0.019991 | -0.002214 | -9.97% | 0.022167 | 0.022276 | 0.019877 | 0.00 |
18 Mar 2024 | 0.022205 | -0.000688 | -3.01% | 0.024088 | 0.024261 | 0.021839 | 0.00 |
17 Mar 2024 | 0.022893 | 0.000717 | 3.24% | 0.02236 | 0.023159 | 0.021568 | 0.00 |
16 Mar 2024 | 0.022176 | -0.001394 | -5.91% | 0.023605 | 0.0238 | 0.021938 | 0.00 |
15 Mar 2024 | 0.02357 | -0.000902 | -3.69% | 0.024088 | 0.024261 | 0.022615 | 0.00 |
14 Mar 2024 | 0.024472 | -0.00077 | -3.05% | 0.025215 | 0.025267 | 0.023453 | 0.00 |
13 Mar 2024 | 0.025242 | 0.000209 | 0.83% | 0.025054 | 0.025697 | 0.024834 | 0.00 |
12 Mar 2024 | 0.025033 | -0.000607 | -2.37% | 0.025663 | 0.025782 | 0.024275 | 0.00 |
11 Mar 2024 | 0.02564 | 0.001162 | 4.75% | 0.024088 | 0.025766 | 0.02383 | 0.00 |
10 Mar 2024 | 0.024478 | -0.000203 | -0.82% | 0.024639 | 0.024999 | 0.023972 | 0.00 |
09 Mar 2024 | 0.024681 | 0.000155 | 0.63% | 0.024521 | 0.024888 | 0.024455 | 0.00 |
08 Mar 2024 | 0.024526 | 0.000185 | 0.76% | 0.024411 | 0.025199 | 0.024131 | 0.00 |
07 Mar 2024 | 0.024341 | 0.00032 | 1.33% | 0.024088 | 0.024818 | 0.023576 | 0.00 |
06 Mar 2024 | 0.024021 | 0.001671 | 7.48% | 0.022427 | 0.02457 | 0.022087 | 0.00 |
05 Mar 2024 | 0.02235 | -0.00053 | -2.32% | 0.022893 | 0.024074 | 0.020438 | 0.00 |
04 Mar 2024 | 0.02288 | 0.000935 | 4.26% | 0.020024 | 0.022946 | 0.019961 | 0.00 |
03 Mar 2024 | 0.021944 | 0.000385 | 1.79% | 0.021551 | 0.022 | 0.021248 | 0.00 |
02 Mar 2024 | 0.021559 | -0.000068 | -0.31% | 0.021623 | 0.021797 | 0.021428 | 0.00 |
01 Mar 2024 | 0.021628 | 0.000488 | 2.31% | 0.02106 | 0.021734 | 0.02106 | 0.00 |
29 Feb 2024 | 0.02114 | -0.000086 | -0.41% | 0.021391 | 0.02218 | 0.020847 | 0.00 |
28 Feb 2024 | 0.021226 | 0.000805 | 3.94% | 0.020442 | 0.021962 | 0.020366 | 0.00 |
27 Feb 2024 | 0.020421 | 0.000408 | 2.04% | 0.020024 | 0.020718 | 0.019961 | 0.00 |
26 Feb 2024 | 0.020012 | 0.000398 | 2.03% | 0.015257 | 0.020147 | 0.015242 | 0.00 |
25 Feb 2024 | 0.019615 | 0.000774 | 4.11% | 0.018856 | 0.019626 | 0.018809 | 0.00 |
24 Feb 2024 | 0.018841 | 0.000417 | 2.26% | 0.018409 | 0.018921 | 0.018315 | 0.00 |
23 Feb 2024 | 0.018424 | -0.000288 | -1.54% | 0.018702 | 0.018845 | 0.018315 | 0.00 |
22 Feb 2024 | 0.018712 | -0.000048 | -0.26% | 0.018649 | 0.019085 | 0.018322 | 0.00 |
21 Feb 2024 | 0.01876 | -0.000234 | -1.23% | 0.018965 | 0.019011 | 0.018141 | 0.00 |
20 Feb 2024 | 0.018995 | 0.000431 | 2.32% | 0.018561 | 0.019106 | 0.018132 | 0.00 |
19 Feb 2024 | 0.018563 | 0.000462 | 2.55% | 0.015257 | 0.018795 | 0.015242 | 0.00 |
18 Feb 2024 | 0.018102 | 0.000537 | 3.05% | 0.017554 | 0.018243 | 0.017432 | 0.00 |
17 Feb 2024 | 0.017565 | -0.000141 | -0.80% | 0.017657 | 0.017666 | 0.017162 | 0.00 |
16 Feb 2024 | 0.017706 | -0.000101 | -0.57% | 0.017811 | 0.018013 | 0.017402 | 0.00 |
15 Feb 2024 | 0.017807 | 0.000259 | 1.48% | 0.017498 | 0.018058 | 0.017422 | 0.00 |
14 Feb 2024 | 0.017548 | 0.000916 | 5.51% | 0.016618 | 0.017558 | 0.01651 | 0.00 |
13 Feb 2024 | 0.016632 | -0.000097 | -0.58% | 0.016824 | 0.016924 | 0.016322 | 0.00 |
12 Feb 2024 | 0.016728 | 0.00095 | 6.02% | 0.015257 | 0.016777 | 0.015242 | 0.00 |
11 Feb 2024 | 0.015779 | 0.00003 | 0.19% | 0.015735 | 0.015991 | 0.015717 | 0.00 |
10 Feb 2024 | 0.015748 | 0.000075 | 0.48% | 0.015703 | 0.015855 | 0.015597 | 0.00 |
09 Feb 2024 | 0.015673 | 0.000412 | 2.70% | 0.015257 | 0.015896 | 0.015242 | 0.00 |
08 Feb 2024 | 0.015261 | -0.000019 | -0.12% | 0.015284 | 0.0155 | 0.015221 | 0.00 |