Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
FLOWUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 Jun 2024 | 0.9126 | 0.0384 | 4.39% | 0.876 | 0.917 | 0.860 | 4,583,901.00 |
| 03 Jun 2024 | 0.8742 | -0.003 | -0.34% | 0.8769 | 0.911 | 0.864 | 6,659,222.00 |
| 02 Jun 2024 | 0.8772 | -0.0155 | -1.74% | 0.8922 | 0.902 | 0.871 | 3,911,694.00 |
| 01 Jun 2024 | 0.8927 | 0.0149 | 1.70% | 0.873 | 0.9006 | 0.866 | 2,997,182.00 |
| 31 May 2024 | 0.8778 | -0.0082 | -0.93% | 0.884 | 0.8938 | 0.860 | 5,370,941.00 |
| 30 May 2024 | 0.886 | -0.0224 | -2.47% | 0.908 | 0.926 | 0.875 | 6,602,429.00 |
| 29 May 2024 | 0.9084 | -0.0263 | -2.81% | 0.9354 | 0.954 | 0.903 | 8,959,257.00 |
| 28 May 2024 | 0.9347 | -0.0235 | -2.45% | 0.9621 | 0.9677 | 0.9205 | 12,880,102.00 |
| 27 May 2024 | 0.9582 | 0.037 | 4.02% | 0.9203 | 0.9729 | 0.914 | 7,017,466.00 |
| 26 May 2024 | 0.9212 | -0.0258 | -2.72% | 0.948 | 0.962 | 0.9093 | 4,549,269.00 |
| 25 May 2024 | 0.947 | 0.008 | 0.85% | 0.941 | 0.9612 | 0.9336 | 4,747,732.00 |
| 24 May 2024 | 0.939 | 0.0156 | 1.69% | 0.9204 | 0.9453 | 0.899 | 8,157,268.00 |
| 23 May 2024 | 0.9234 | -0.0169 | -1.80% | 0.9397 | 0.9542 | 0.8721 | 13,608,098.00 |
| 22 May 2024 | 0.9403 | -0.0227 | -2.36% | 0.965 | 0.9675 | 0.932 | 6,823,633.00 |
| 21 May 2024 | 0.963 | 0.0077 | 0.81% | 0.9554 | 0.9757 | 0.9384 | 10,499,158.00 |
| 20 May 2024 | 0.9553 | 0.0871 | 10.03% | 0.8672 | 0.9601 | 0.8543 | 8,348,801.00 |
| 19 May 2024 | 0.8682 | -0.0401 | -4.41% | 0.908 | 0.915 | 0.8585 | 5,356,932.00 |
| 18 May 2024 | 0.9083 | 0.0093 | 1.03% | 0.8984 | 0.9094 | 0.886 | 4,569,540.00 |
| 17 May 2024 | 0.899 | 0.0276 | 3.17% | 0.8712 | 0.9111 | 0.865 | 5,812,749.00 |
| 16 May 2024 | 0.8714 | 0.002 | 0.23% | 0.8681 | 0.889 | 0.8531 | 6,928,874.00 |
| 15 May 2024 | 0.8694 | 0.0569 | 7.00% | 0.8138 | 0.8764 | 0.807 | 8,460,070.00 |
| 14 May 2024 | 0.8125 | -0.0362 | -4.27% | 0.8477 | 0.8556 | 0.810 | 8,856,339.00 |
| 13 May 2024 | 0.8487 | 0.0143 | 1.71% | 0.8363 | 0.868 | 0.8042 | 8,534,501.00 |
| 12 May 2024 | 0.8344 | -0.0087 | -1.03% | 0.8451 | 0.854 | 0.827 | 3,708,830.00 |
| 11 May 2024 | 0.8431 | -0.0213 | -2.46% | 0.8623 | 0.8733 | 0.842 | 4,592,507.00 |
| 10 May 2024 | 0.8644 | -0.0438 | -4.82% | 0.9158 | 0.9273 | 0.8555 | 9,166,349.00 |
| 09 May 2024 | 0.9082 | 0.033 | 3.77% | 0.8736 | 0.9164 | 0.8628 | 7,516,192.00 |
| 08 May 2024 | 0.8752 | -0.0049 | -0.56% | 0.8781 | 0.9169 | 0.8606 | 11,448,593.00 |
| 07 May 2024 | 0.8801 | -0.0092 | -1.03% | 0.8905 | 0.912 | 0.868 | 7,554,446.00 |
| 06 May 2024 | 0.8893 | -0.0256 | -2.80% | 0.917 | 0.947 | 0.886 | 7,870,461.00 |
| 05 May 2024 | 0.9149 | 0.0009 | 0.10% | 0.9089 | 0.928 | 0.890 | 4,582,542.00 |
| 04 May 2024 | 0.914 | 0.0019 | 0.21% | 0.9098 | 0.924 | 0.892 | 4,884,687.00 |
| 03 May 2024 | 0.9121 | 0.0372 | 4.25% | 0.8741 | 0.9176 | 0.848 | 7,373,709.00 |
| 02 May 2024 | 0.8749 | 0.0193 | 2.26% | 0.8531 | 0.886 | 0.821 | 8,126,631.00 |
| 01 May 2024 | 0.8556 | 0.0099 | 1.17% | 0.8398 | 0.8589 | 0.789 | 18,102,687.00 |
| 30 Abr 2024 | 0.8457 | -0.0524 | -5.83% | 0.8949 | 0.914 | 0.8121 | 14,412,699.00 |
| 29 Abr 2024 | 0.8981 | 0.0018 | 0.20% | 0.8998 | 0.906 | 0.857 | 23,366,810.00 |
| 28 Abr 2024 | 0.8963 | -0.0115 | -1.27% | 0.9078 | 0.932 | 0.890 | 6,653,067.00 |
| 27 Abr 2024 | 0.9078 | 0.0054 | 0.60% | 0.9031 | 0.9149 | 0.8609 | 9,902,151.00 |
| 26 Abr 2024 | 0.9024 | -0.0232 | -2.51% | 0.9247 | 0.9305 | 0.8948 | 10,399,079.00 |
| 25 Abr 2024 | 0.9256 | -0.0099 | -1.06% | 0.933 | 0.955 | 0.892 | 7,124,138.00 |
| 24 Abr 2024 | 0.9355 | -0.0123 | -1.30% | 0.9516 | 1.04 | 0.9268 | 20,946,169.00 |
| 23 Abr 2024 | 0.9478 | -0.0106 | -1.11% | 0.957 | 0.9681 | 0.9328 | 8,861,040.00 |
| 22 Abr 2024 | 0.9584 | 0.0318 | 3.43% | 0.9337 | 0.973 | 0.9191 | 9,849,617.00 |
| 21 Abr 2024 | 0.9266 | -0.0153 | -1.62% | 0.9418 | 0.9542 | 0.905 | 7,779,994.00 |
| 20 Abr 2024 | 0.9419 | 0.0605 | 6.86% | 0.8771 | 0.9512 | 0.8654 | 9,591,331.00 |
| 19 Abr 2024 | 0.8814 | 0.0048 | 0.55% | 0.876 | 0.8983 | 0.7997 | 17,930,928.00 |
| 18 Abr 2024 | 0.8766 | 0.0325 | 3.85% | 0.8444 | 0.885 | 0.824 | 12,243,506.00 |
| 17 Abr 2024 | 0.8441 | -0.0416 | -4.70% | 0.8819 | 0.895 | 0.820 | 13,108,761.00 |
| 16 Abr 2024 | 0.8857 | 0.0063 | 0.72% | 0.8777 | 0.8951 | 0.834 | 14,916,902.00 |
| 15 Abr 2024 | 0.8794 | -0.0552 | -5.91% | 0.9261 | 0.9736 | 0.8435 | 22,198,948.00 |
| 14 Abr 2024 | 0.9346 | 0.0466 | 5.25% | 0.8819 | 0.9432 | 0.8307 | 31,523,472.00 |
| 13 Abr 2024 | 0.888 | -0.132 | -12.94% | 1.02 | 1.03 | 0.762 | 43,314,841.00 |
| 12 Abr 2024 | 1.02 | -0.160 | -13.56% | 1.19 | 1.21 | 0.920 | 27,148,919.00 |
| 11 Abr 2024 | 1.18 | -0.040 | -3.28% | 1.22 | 1.23 | 1.18 | 13,821,447.00 |
| 10 Abr 2024 | 1.22 | -0.020 | -1.61% | 1.24 | 1.26 | 1.17 | 10,941,908.00 |
| 09 Abr 2024 | 1.24 | -0.070 | -5.34% | 1.32 | 1.32 | 1.24 | 9,800,915.00 |
| 08 Abr 2024 | 1.31 | 0.060 | 4.80% | 1.24 | 1.32 | 1.22 | 10,577,019.00 |
| 07 Abr 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.27 | 1.23 | 5,563,810.00 |
| 06 Abr 2024 | 1.25 | 0.00 | 0.00% | 1.24 | 1.27 | 1.22 | 5,552,332.00 |
| 05 Abr 2024 | 1.25 | 0.020 | 1.63% | 1.23 | 1.27 | 1.16 | 10,793,423.00 |
| 04 Abr 2024 | 1.23 | 0.050 | 4.24% | 1.17 | 1.25 | 1.15 | 10,837,657.00 |
| 03 Abr 2024 | 1.18 | 0.020 | 1.72% | 1.16 | 1.22 | 1.12 | 13,694,925.00 |
| 02 Abr 2024 | 1.16 | -0.090 | -7.20% | 1.25 | 1.25 | 1.15 | 16,166,337.00 |
| 01 Abr 2024 | 1.25 | -0.090 | -6.72% | 1.35 | 1.35 | 1.22 | 12,489,346.00 |
| 31 Mar 2024 | 1.34 | 0.040 | 3.08% | 1.29 | 1.35 | 1.29 | 7,372,940.00 |
| 30 Mar 2024 | 1.30 | -0.060 | -4.41% | 1.36 | 1.36 | 1.29 | 8,897,650.00 |
| 29 Mar 2024 | 1.36 | -0.040 | -2.86% | 1.40 | 1.40 | 1.33 | 9,124,202.00 |
| 28 Mar 2024 | 1.40 | 0.020 | 1.45% | 1.38 | 1.41 | 1.32 | 11,914,651.00 |
| 27 Mar 2024 | 1.38 | -0.060 | -4.17% | 1.44 | 1.51 | 1.36 | 21,529,411.00 |
| 26 Mar 2024 | 1.44 | 0.060 | 4.35% | 1.37 | 1.46 | 1.37 | 18,802,044.00 |
| 25 Mar 2024 | 1.38 | 0.070 | 5.34% | 1.31 | 1.40 | 1.30 | 24,572,086.00 |
| 24 Mar 2024 | 1.31 | 0.040 | 3.15% | 1.27 | 1.33 | 1.26 | 12,042,682.00 |
| 23 Mar 2024 | 1.27 | 0.030 | 2.42% | 1.25 | 1.31 | 1.23 | 10,400,592.00 |
| 22 Mar 2024 | 1.24 | -0.070 | -5.34% | 1.31 | 1.33 | 1.21 | 17,047,783.00 |
| 21 Mar 2024 | 1.31 | -0.010 | -0.76% | 1.32 | 1.35 | 1.27 | 16,009,378.00 |
| 20 Mar 2024 | 1.32 | 0.120 | 10.00% | 1.19 | 1.34 | 1.14 | 22,209,447.00 |
| 19 Mar 2024 | 1.20 | -0.100 | -7.69% | 1.29 | 1.35 | 1.14 | 33,426,360.00 |
| 18 Mar 2024 | 1.30 | -0.060 | -4.41% | 1.36 | 1.41 | 1.26 | 18,551,021.00 |
| 17 Mar 2024 | 1.36 | 0.100 | 7.94% | 1.27 | 1.38 | 1.20 | 17,889,005.00 |
| 16 Mar 2024 | 1.26 | -0.150 | -10.64% | 1.40 | 1.44 | 1.23 | 19,750,713.00 |
| 15 Mar 2024 | 1.41 | -0.130 | -8.44% | 1.54 | 1.55 | 1.29 | 33,920,504.00 |
| 14 Mar 2024 | 1.54 | -0.050 | -3.14% | 1.59 | 1.60 | 1.44 | 13,789,809.00 |
| 13 Mar 2024 | 1.59 | -0.040 | -2.45% | 1.63 | 1.70 | 1.55 | 22,485,314.00 |
| 12 Mar 2024 | 1.63 | 0.100 | 6.54% | 1.52 | 1.69 | 1.48 | 43,797,508.00 |
| 11 Mar 2024 | 1.53 | 0.100 | 6.99% | 1.42 | 1.59 | 1.33 | 48,731,415.00 |
| 10 Mar 2024 | 1.43 | 0.050 | 3.62% | 1.37 | 1.49 | 1.37 | 23,306,264.00 |
| 09 Mar 2024 | 1.38 | 0.050 | 3.76% | 1.33 | 1.44 | 1.31 | 14,956,600.00 |
| 08 Mar 2024 | 1.33 | -0.020 | -1.48% | 1.34 | 1.35 | 1.26 | 16,537,032.00 |
| 07 Mar 2024 | 1.35 | 0.140 | 11.57% | 1.21 | 1.42 | 1.21 | 47,722,117.00 |
