FLIXXUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
05 May 2024 | 0.065926 | 0.00013 | 0.20% | 0.065809 | 0.066507 | 0.064853 | 0.00 |
04 May 2024 | 0.065796 | 0.000976 | 1.51% | 0.064776 | 0.066369 | 0.064464 | 0.00 |
03 May 2024 | 0.06482 | 0.003892 | 6.39% | 0.060895 | 0.065236 | 0.060593 | 0.00 |
02 May 2024 | 0.060928 | 0.000731 | 1.21% | 0.059985 | 0.061397 | 0.058615 | 0.00 |
01 May 2024 | 0.060197 | -0.002473 | -3.95% | 0.062446 | 0.062504 | 0.058211 | 0.00 |
30 Abr 2024 | 0.06267 | -0.003079 | -4.68% | 0.065753 | 0.06662 | 0.060871 | 0.00 |
29 Abr 2024 | 0.06575 | 0.00086 | 1.33% | 0.06574 | 0.066208 | 0.063666 | 0.00 |
28 Abr 2024 | 0.06489 | -0.000475 | -0.73% | 0.065314 | 0.066198 | 0.064646 | 0.00 |
27 Abr 2024 | 0.065364 | -0.000345 | -0.53% | 0.06566 | 0.065814 | 0.06438 | 0.00 |
26 Abr 2024 | 0.06571 | -0.000709 | -1.07% | 0.066419 | 0.066714 | 0.065251 | 0.00 |
25 Abr 2024 | 0.066419 | 0.000293 | 0.44% | 0.066199 | 0.067217 | 0.06468 | 0.00 |
24 Abr 2024 | 0.066126 | -0.002249 | -3.29% | 0.068403 | 0.069088 | 0.065474 | 0.00 |
23 Abr 2024 | 0.068375 | -0.000503 | -0.73% | 0.068805 | 0.069211 | 0.067845 | 0.00 |
22 Abr 2024 | 0.068878 | 0.001939 | 2.90% | 0.06574 | 0.069267 | 0.065152 | 0.00 |
21 Abr 2024 | 0.066939 | 0.000079 | 0.12% | 0.066723 | 0.067659 | 0.066202 | 0.00 |
20 Abr 2024 | 0.06686 | 0.00089 | 1.35% | 0.06574 | 0.067409 | 0.065152 | 0.00 |
19 Abr 2024 | 0.065971 | 0.000551 | 0.84% | 0.065285 | 0.067461 | 0.06139 | 0.00 |
18 Abr 2024 | 0.06542 | 0.002256 | 3.57% | 0.063121 | 0.066055 | 0.062673 | 0.00 |
17 Abr 2024 | 0.063164 | -0.002468 | -3.76% | 0.065759 | 0.066392 | 0.061662 | 0.00 |
16 Abr 2024 | 0.065632 | 0.00029 | 0.44% | 0.065327 | 0.066211 | 0.063576 | 0.00 |
15 Abr 2024 | 0.065342 | -0.002424 | -3.58% | 0.07058 | 0.070776 | 0.064202 | 0.00 |
14 Abr 2024 | 0.067766 | 0.001345 | 2.03% | 0.066249 | 0.067823 | 0.064034 | 0.00 |
13 Abr 2024 | 0.06642 | -0.002722 | -3.94% | 0.069109 | 0.069983 | 0.06345 | 0.00 |
12 Abr 2024 | 0.069143 | -0.00303 | -4.20% | 0.072109 | 0.073331 | 0.068009 | 0.00 |
11 Abr 2024 | 0.072173 | -0.000501 | -0.69% | 0.072676 | 0.073396 | 0.071655 | 0.00 |
10 Abr 2024 | 0.072674 | 0.001421 | 1.99% | 0.071188 | 0.073222 | 0.069569 | 0.00 |
09 Abr 2024 | 0.071253 | -0.002608 | -3.53% | 0.073754 | 0.073899 | 0.070327 | 0.00 |
08 Abr 2024 | 0.073861 | 0.002343 | 3.28% | 0.07058 | 0.074862 | 0.069921 | 0.00 |
07 Abr 2024 | 0.071518 | 0.000493 | 0.69% | 0.070972 | 0.072362 | 0.070971 | 0.00 |
06 Abr 2024 | 0.071024 | 0.000993 | 1.42% | 0.069807 | 0.07168 | 0.069525 | 0.00 |
05 Abr 2024 | 0.070031 | -0.000478 | -0.68% | 0.07058 | 0.070776 | 0.067996 | 0.00 |
04 Abr 2024 | 0.070509 | 0.002384 | 3.50% | 0.068053 | 0.071381 | 0.067068 | 0.00 |
03 Abr 2024 | 0.068125 | 0.00069 | 1.02% | 0.067462 | 0.068939 | 0.066534 | 0.00 |
02 Abr 2024 | 0.067434 | -0.004535 | -6.30% | 0.071751 | 0.071751 | 0.066522 | 0.00 |
01 Abr 2024 | 0.07197 | -0.001438 | -1.96% | 0.046736 | 0.072165 | 0.046621 | 0.00 |
31 Mar 2024 | 0.073408 | 0.001654 | 2.31% | 0.071824 | 0.07346 | 0.071812 | 0.00 |
30 Mar 2024 | 0.071754 | -0.000242 | -0.34% | 0.07195 | 0.072456 | 0.071686 | 0.00 |
29 Mar 2024 | 0.071995 | -0.000888 | -1.22% | 0.072892 | 0.073058 | 0.071177 | 0.00 |
28 Mar 2024 | 0.072884 | 0.001574 | 2.21% | 0.071587 | 0.073758 | 0.07102 | 0.00 |
27 Mar 2024 | 0.07131 | -0.00079 | -1.10% | 0.072102 | 0.073846 | 0.070431 | 0.00 |
26 Mar 2024 | 0.0721 | 0.000074 | 0.10% | 0.071874 | 0.073698 | 0.071499 | 0.00 |
25 Mar 2024 | 0.072026 | 0.00267 | 3.85% | 0.046736 | 0.073338 | 0.046621 | 0.00 |
24 Mar 2024 | 0.069356 | 0.003071 | 4.63% | 0.066003 | 0.0696 | 0.065757 | 0.00 |
23 Mar 2024 | 0.066285 | 0.000946 | 1.45% | 0.065643 | 0.067853 | 0.064931 | 0.00 |
22 Mar 2024 | 0.065339 | -0.002098 | -3.11% | 0.067467 | 0.068633 | 0.06418 | 0.00 |
21 Mar 2024 | 0.067437 | -0.002422 | -3.47% | 0.069967 | 0.070244 | 0.06658 | 0.00 |
20 Mar 2024 | 0.069859 | 0.005791 | 9.04% | 0.064008 | 0.070152 | 0.062676 | 0.00 |
19 Mar 2024 | 0.064068 | -0.005741 | -8.22% | 0.069743 | 0.070161 | 0.063394 | 0.00 |
18 Mar 2024 | 0.069809 | -0.000607 | -0.86% | 0.046736 | 0.070706 | 0.046621 | 0.00 |
17 Mar 2024 | 0.070416 | 0.003235 | 4.82% | 0.06761 | 0.070891 | 0.066521 | 0.00 |
16 Mar 2024 | 0.067181 | -0.004538 | -6.33% | 0.071647 | 0.0721 | 0.066973 | 0.00 |
15 Mar 2024 | 0.071719 | -0.001894 | -2.57% | 0.046736 | 0.072636 | 0.046621 | 0.00 |
14 Mar 2024 | 0.073612 | -0.001702 | -2.26% | 0.075243 | 0.075997 | 0.070684 | 0.00 |
13 Mar 2024 | 0.075314 | 0.001696 | 2.30% | 0.073543 | 0.075919 | 0.073477 | 0.00 |
12 Mar 2024 | 0.073617 | -0.000705 | -0.95% | 0.074495 | 0.07516 | 0.071316 | 0.00 |
11 Mar 2024 | 0.074322 | 0.003208 | 4.51% | 0.046736 | 0.075086 | 0.046621 | 0.00 |
10 Mar 2024 | 0.071114 | 0.000543 | 0.77% | 0.070541 | 0.072092 | 0.070334 | 0.00 |
09 Mar 2024 | 0.070571 | 0.000211 | 0.30% | 0.070362 | 0.070743 | 0.070097 | 0.00 |
08 Mar 2024 | 0.070361 | 0.001263 | 1.83% | 0.068996 | 0.072137 | 0.068472 | 0.00 |
07 Mar 2024 | 0.069098 | 0.001026 | 1.51% | 0.067961 | 0.070107 | 0.067717 | 0.00 |
06 Mar 2024 | 0.068072 | 0.001785 | 2.69% | 0.065643 | 0.069628 | 0.064731 | 0.00 |
05 Mar 2024 | 0.066287 | -0.003553 | -5.09% | 0.070353 | 0.071131 | 0.062511 | 0.00 |
04 Mar 2024 | 0.069839 | 0.00496 | 7.65% | 0.046736 | 0.070536 | 0.046621 | 0.00 |
03 Mar 2024 | 0.064879 | 0.000989 | 1.55% | 0.06386 | 0.065149 | 0.063326 | 0.00 |
02 Mar 2024 | 0.063891 | -0.000528 | -0.82% | 0.064352 | 0.064352 | 0.063487 | 0.00 |
01 Mar 2024 | 0.064419 | 0.001127 | 1.78% | 0.063034 | 0.065045 | 0.062636 | 0.00 |
29 Feb 2024 | 0.063292 | -0.001071 | -1.66% | 0.064182 | 0.065567 | 0.062332 | 0.00 |
28 Feb 2024 | 0.064363 | 0.005656 | 9.63% | 0.058752 | 0.065918 | 0.058444 | 0.00 |
27 Feb 2024 | 0.058707 | 0.002547 | 4.54% | 0.056264 | 0.059318 | 0.056151 | 0.00 |
26 Feb 2024 | 0.05616 | 0.002842 | 5.33% | 0.046736 | 0.056606 | 0.046621 | 0.00 |
25 Feb 2024 | 0.053318 | 0.000214 | 0.40% | 0.053113 | 0.053514 | 0.052825 | 0.00 |
24 Feb 2024 | 0.053104 | 0.000708 | 1.35% | 0.052273 | 0.053241 | 0.052103 | 0.00 |
23 Feb 2024 | 0.052396 | -0.000446 | -0.84% | 0.052839 | 0.053038 | 0.052055 | 0.00 |
22 Feb 2024 | 0.052842 | -0.000671 | -1.25% | 0.053341 | 0.053587 | 0.052467 | 0.00 |
21 Feb 2024 | 0.053514 | -0.000369 | -0.68% | 0.053827 | 0.053959 | 0.052206 | 0.00 |
20 Feb 2024 | 0.053882 | 0.000565 | 1.06% | 0.05336 | 0.054548 | 0.052345 | 0.00 |
19 Feb 2024 | 0.053317 | -0.000388 | -0.72% | 0.046736 | 0.054067 | 0.046621 | 0.00 |
18 Feb 2024 | 0.053705 | 0.00041 | 0.77% | 0.053194 | 0.053971 | 0.052766 | 0.00 |
17 Feb 2024 | 0.053295 | -0.000498 | -0.93% | 0.053728 | 0.053774 | 0.052196 | 0.00 |
16 Feb 2024 | 0.053793 | 0.000269 | 0.50% | 0.053506 | 0.054099 | 0.053204 | 0.00 |
15 Feb 2024 | 0.053525 | 0.000088 | 0.16% | 0.053392 | 0.054442 | 0.052902 | 0.00 |
14 Feb 2024 | 0.053436 | 0.002269 | 4.44% | 0.051231 | 0.05362 | 0.050756 | 0.00 |
13 Feb 2024 | 0.051167 | -0.000364 | -0.71% | 0.051468 | 0.051893 | 0.04985 | 0.00 |
12 Feb 2024 | 0.05153 | 0.001895 | 3.82% | 0.046736 | 0.051839 | 0.046621 | 0.00 |
11 Feb 2024 | 0.049636 | 0.000379 | 0.77% | 0.049131 | 0.050016 | 0.049024 | 0.00 |
10 Feb 2024 | 0.049257 | 0.000676 | 1.39% | 0.048647 | 0.049612 | 0.048312 | 0.00 |
09 Feb 2024 | 0.048581 | 0.001855 | 3.97% | 0.046736 | 0.049652 | 0.046621 | 0.00 |
08 Feb 2024 | 0.046726 | 0.001111 | 2.44% | 0.04575 | 0.046979 | 0.045697 | 0.00 |
07 Feb 2024 | 0.045615 | 0.001196 | 2.69% | 0.044402 | 0.045712 | 0.044051 | 0.00 |
06 Feb 2024 | 0.04442 | 0.00049 | 1.12% | 0.043934 | 0.044649 | 0.043797 | 0.00 |