FLOWBTC Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Mar 2024 | 0.00001994 | -0.00000041 | -2.01% | 0.00002059 | 0.00002135 | 0.00001963 | 304,818.00 |
26 Mar 2024 | 0.00002035 | 0.00000075 | 3.83% | 0.00001960 | 0.00002084 | 0.00001960 | 211,573.00 |
25 Mar 2024 | 0.00001960 | 0.00000018 | 0.93% | 0.00001938 | 0.00002036 | 0.00001938 | 243,266.00 |
24 Mar 2024 | 0.00001942 | -0.00000032 | -1.62% | 0.00001976 | 0.00002061 | 0.00001942 | 140,252.00 |
23 Mar 2024 | 0.00001974 | 0.00000015 | 0.77% | 0.00001959 | 0.00002010 | 0.00001944 | 85,847.00 |
22 Mar 2024 | 0.00001959 | -0.00000035 | -1.76% | 0.00001993 | 0.00002020 | 0.00001931 | 208,116.00 |
21 Mar 2024 | 0.00001994 | 0.00000038 | 1.94% | 0.00001933 | 0.00002026 | 0.00001933 | 193,762.00 |
20 Mar 2024 | 0.00001956 | 0.00000024 | 1.24% | 0.00001960 | 0.00001966 | 0.00001864 | 228,078.00 |
19 Mar 2024 | 0.00001932 | 0.00000030 | 1.58% | 0.00001908 | 0.00002019 | 0.00001810 | 355,399.00 |
18 Mar 2024 | 0.00001902 | -0.00000092 | -4.61% | 0.00001983 | 0.00002044 | 0.00001886 | 114,432.00 |
17 Mar 2024 | 0.00001994 | 0.00000058 | 3.00% | 0.00001948 | 0.00002026 | 0.00001870 | 262,246.00 |
16 Mar 2024 | 0.00001936 | -0.00000085 | -4.21% | 0.00002017 | 0.00002082 | 0.00001890 | 177,805.00 |
15 Mar 2024 | 0.00002021 | -0.00000100 | -4.69% | 0.00002150 | 0.00002165 | 0.00001972 | 331,888.00 |
14 Mar 2024 | 0.00002130 | -0.00000055 | -2.52% | 0.00002182 | 0.00002182 | 0.00002056 | 161,980.00 |
13 Mar 2024 | 0.00002185 | -0.00000100 | -4.38% | 0.00002281 | 0.00002379 | 0.00002137 | 309,386.00 |
12 Mar 2024 | 0.00002285 | 0.00000200 | 9.47% | 0.00002095 | 0.00002339 | 0.00002085 | 653,406.00 |
11 Mar 2024 | 0.00002111 | 0.00000041 | 1.98% | 0.00002062 | 0.00002194 | 0.00001976 | 708,551.00 |
10 Mar 2024 | 0.00002070 | 0.00000049 | 2.42% | 0.00002010 | 0.00002155 | 0.00002004 | 320,500.00 |
09 Mar 2024 | 0.00002021 | 0.00000066 | 3.38% | 0.00001957 | 0.00002117 | 0.00001933 | 252,377.00 |
08 Mar 2024 | 0.00001955 | -0.00000051 | -2.54% | 0.00001994 | 0.00002014 | 0.00001869 | 276,887.00 |
07 Mar 2024 | 0.00002006 | 0.00000200 | 10.89% | 0.00001842 | 0.00002130 | 0.00001830 | 865,869.00 |
06 Mar 2024 | 0.00001836 | 0.00000077 | 4.38% | 0.00001760 | 0.00001852 | 0.00001685 | 324,895.00 |
05 Mar 2024 | 0.00001759 | -0.00000058 | -3.19% | 0.00001790 | 0.00001877 | 0.00001540 | 362,216.00 |
04 Mar 2024 | 0.00001817 | -0.00000100 | -5.22% | 0.00001919 | 0.00002024 | 0.00001774 | 462,387.00 |
03 Mar 2024 | 0.00001917 | -0.00000044 | -2.24% | 0.00001937 | 0.00001954 | 0.00001723 | 325,885.00 |
02 Mar 2024 | 0.00001961 | 0.00000100 | 5.50% | 0.00001812 | 0.00002003 | 0.00001794 | 353,802.00 |
01 Mar 2024 | 0.00001818 | 0.00000082 | 4.72% | 0.00001729 | 0.00001833 | 0.00001724 | 240,852.00 |
29 Feb 2024 | 0.00001736 | 0.00000035 | 2.06% | 0.00001690 | 0.00001797 | 0.00001660 | 347,403.00 |
28 Feb 2024 | 0.00001701 | -0.00000200 | -10.60% | 0.00001891 | 0.00001904 | 0.00001470 | 512,699.00 |
27 Feb 2024 | 0.00001887 | -0.00000049 | -2.53% | 0.00001936 | 0.00002002 | 0.00001813 | 496,420.00 |
26 Feb 2024 | 0.00001936 | -0.00000044 | -2.22% | 0.00001976 | 0.00002200 | 0.00001900 | 659,970.00 |
25 Feb 2024 | 0.00001980 | 0.00000033 | 1.69% | 0.00001942 | 0.00002010 | 0.00001904 | 253,756.00 |
24 Feb 2024 | 0.00001947 | -0.00000052 | -2.60% | 0.00001984 | 0.00002092 | 0.00001932 | 556,320.00 |
23 Feb 2024 | 0.00001999 | 0.00000100 | 5.39% | 0.00001855 | 0.00002004 | 0.00001804 | 612,408.00 |
22 Feb 2024 | 0.00001856 | 0.00000100 | 5.85% | 0.00001705 | 0.00001872 | 0.00001677 | 497,545.00 |
21 Feb 2024 | 0.00001708 | -0.00000068 | -3.83% | 0.00001776 | 0.00001780 | 0.00001676 | 272,433.00 |
20 Feb 2024 | 0.00001776 | -0.00000072 | -3.90% | 0.00001851 | 0.00001853 | 0.00001739 | 406,907.00 |
19 Feb 2024 | 0.00001848 | 0.00000008 | 0.43% | 0.00001846 | 0.00001875 | 0.00001806 | 429,723.00 |
18 Feb 2024 | 0.00001840 | 0.00000032 | 1.77% | 0.00001805 | 0.00001876 | 0.00001789 | 364,105.00 |
17 Feb 2024 | 0.00001808 | -0.00000023 | -1.26% | 0.00001826 | 0.00001844 | 0.00001771 | 201,014.00 |
16 Feb 2024 | 0.00001831 | -0.00000016 | -0.87% | 0.00001840 | 0.00001923 | 0.00001784 | 346,470.00 |
15 Feb 2024 | 0.00001847 | 0.00000073 | 4.11% | 0.00001788 | 0.00001936 | 0.00001784 | 485,327.00 |
14 Feb 2024 | 0.00001774 | 0.00000052 | 3.02% | 0.00001753 | 0.00001860 | 0.00001719 | 434,937.00 |
13 Feb 2024 | 0.00001722 | 0.00000017 | 1.00% | 0.00001703 | 0.00001785 | 0.00001703 | 406,800.00 |
12 Feb 2024 | 0.00001705 | 0.00000008 | 0.47% | 0.00001699 | 0.00001723 | 0.00001662 | 221,634.00 |
11 Feb 2024 | 0.00001697 | -0.00000034 | -1.96% | 0.00001743 | 0.00001752 | 0.00001696 | 127,998.00 |
10 Feb 2024 | 0.00001731 | 0.00000010 | 0.58% | 0.00001726 | 0.00001791 | 0.00001706 | 496,715.00 |
09 Feb 2024 | 0.00001721 | -0.00000037 | -2.10% | 0.00001748 | 0.00001778 | 0.00001682 | 331,280.00 |
08 Feb 2024 | 0.00001758 | 0.00000077 | 4.58% | 0.00001681 | 0.00001807 | 0.00001662 | 398,324.00 |
07 Feb 2024 | 0.00001681 | -0.00000019 | -1.12% | 0.00001700 | 0.00001724 | 0.00001672 | 87,921.00 |
06 Feb 2024 | 0.00001700 | 0.00000015 | 0.89% | 0.00001685 | 0.00001738 | 0.00001668 | 62,638.00 |
05 Feb 2024 | 0.00001685 | 0.00000020 | 1.20% | 0.00001666 | 0.00001706 | 0.00001653 | 80,377.00 |
04 Feb 2024 | 0.00001665 | -0.00000067 | -3.87% | 0.00001732 | 0.00001745 | 0.00001664 | 51,276.00 |
03 Feb 2024 | 0.00001732 | 0.00000017 | 0.99% | 0.00001715 | 0.00001758 | 0.00001715 | 67,607.00 |
02 Feb 2024 | 0.00001715 | 0.00000024 | 1.42% | 0.00001691 | 0.00001727 | 0.00001680 | 61,633.00 |
01 Feb 2024 | 0.00001691 | 0.00000015 | 0.89% | 0.00001678 | 0.00001703 | 0.00001652 | 74,756.00 |
31 Ene 2024 | 0.00001676 | -0.00000046 | -2.67% | 0.00001724 | 0.00001746 | 0.00001658 | 153,336.00 |
30 Ene 2024 | 0.00001722 | -0.00000046 | -2.60% | 0.00001763 | 0.00001768 | 0.00001712 | 159,620.00 |
29 Ene 2024 | 0.00001768 | 0.00000000 | 0.00% | 0.00001762 | 0.00001802 | 0.00001758 | 175,877.00 |
28 Ene 2024 | 0.00001768 | -0.00000052 | -2.86% | 0.00001818 | 0.00001824 | 0.00001762 | 130,849.00 |
27 Ene 2024 | 0.00001820 | 0.00000016 | 0.89% | 0.00001805 | 0.00001833 | 0.00001784 | 101,491.00 |
26 Ene 2024 | 0.00001804 | -0.00000009 | -0.50% | 0.00001813 | 0.00001849 | 0.00001794 | 87,777.00 |
25 Ene 2024 | 0.00001813 | -0.00000065 | -3.46% | 0.00001869 | 0.00001873 | 0.00001796 | 95,750.00 |
24 Ene 2024 | 0.00001878 | 0.00000045 | 2.45% | 0.00001832 | 0.00001883 | 0.00001816 | 126,940.00 |
23 Ene 2024 | 0.00001833 | -0.00000030 | -1.61% | 0.00001863 | 0.00001986 | 0.00001784 | 265,363.00 |
22 Ene 2024 | 0.00001863 | -0.00000038 | -2.00% | 0.00001959 | 0.00002007 | 0.00001848 | 205,543.00 |
21 Ene 2024 | 0.00001901 | 0.00000022 | 1.17% | 0.00001888 | 0.00001956 | 0.00001871 | 137,705.00 |
20 Ene 2024 | 0.00001879 | 0.00000021 | 1.13% | 0.00001859 | 0.00001903 | 0.00001829 | 89,472.00 |
19 Ene 2024 | 0.00001858 | -0.00000030 | -1.59% | 0.00001888 | 0.00001896 | 0.00001802 | 127,637.00 |
18 Ene 2024 | 0.00001888 | -0.00000037 | -1.92% | 0.00001925 | 0.00001956 | 0.00001845 | 172,125.00 |
17 Ene 2024 | 0.00001925 | -0.00000041 | -2.09% | 0.00001968 | 0.00001982 | 0.00001912 | 114,168.00 |
16 Ene 2024 | 0.00001966 | 0.00000029 | 1.50% | 0.00001936 | 0.00002007 | 0.00001922 | 182,023.00 |
15 Ene 2024 | 0.00001937 | -0.00000009 | -0.46% | 0.00001941 | 0.00001985 | 0.00001919 | 107,052.00 |
14 Ene 2024 | 0.00001946 | -0.00000028 | -1.42% | 0.00001974 | 0.00001983 | 0.00001917 | 123,683.00 |
13 Ene 2024 | 0.00001974 | 0.00000044 | 2.28% | 0.00001931 | 0.00002039 | 0.00001854 | 269,912.00 |
12 Ene 2024 | 0.00001930 | 0.00000036 | 1.90% | 0.00001901 | 0.00002029 | 0.00001883 | 426,194.00 |
11 Ene 2024 | 0.00001894 | 0.00000100 | 5.70% | 0.00001746 | 0.00001953 | 0.00001646 | 551,949.00 |
10 Ene 2024 | 0.00001753 | 0.00000100 | 6.06% | 0.00001651 | 0.00001771 | 0.00001624 | 271,876.00 |
09 Ene 2024 | 0.00001651 | -0.00000100 | -5.71% | 0.00001738 | 0.00001743 | 0.00001585 | 248,117.00 |
08 Ene 2024 | 0.00001751 | 0.00000023 | 1.33% | 0.00001736 | 0.00001760 | 0.00001618 | 315,148.00 |
07 Ene 2024 | 0.00001728 | -0.00000100 | -5.37% | 0.00001854 | 0.00001875 | 0.00001701 | 512,016.00 |
06 Ene 2024 | 0.00001863 | 0.00000032 | 1.75% | 0.00001832 | 0.00001889 | 0.00001725 | 306,637.00 |
05 Ene 2024 | 0.00001831 | -0.00000094 | -4.88% | 0.00001925 | 0.00001943 | 0.00001796 | 328,110.00 |
04 Ene 2024 | 0.00001925 | -0.00000005 | -0.26% | 0.00001928 | 0.00002028 | 0.00001878 | 309,245.00 |
03 Ene 2024 | 0.00001930 | -0.00000100 | -4.90% | 0.00002032 | 0.00002098 | 0.00001601 | 839,259.00 |
02 Ene 2024 | 0.00002039 | -0.00000100 | -4.61% | 0.00002155 | 0.00002168 | 0.00002020 | 1,282,681.00 |
01 Ene 2024 | 0.00002170 | 0.00000001 | 0.05% | 0.00002151 | 0.00002240 | 0.00002111 | 331,045.00 |
31 Dic 2023 | 0.00002169 | 0.00000064 | 3.04% | 0.00002103 | 0.00002211 | 0.00002100 | 468,759.00 |
30 Dic 2023 | 0.00002105 | -0.00000051 | -2.37% | 0.00002141 | 0.00002172 | 0.00002090 | 266,629.00 |
29 Dic 2023 | 0.00002156 | 0.00000000 | 0.00% | 0.00002160 | 0.00002206 | 0.00002070 | 291,099.00 |