Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
FLUXETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 Jun 2024 | 0.000197 | -0.00000300 | -1.51% | 0.000199 | 0.000199 | 0.00019 | 25,568.00 |
| 16 Jun 2024 | 0.000199 | -0.000011 | -5.22% | 0.000211 | 0.000211 | 0.000196 | 28,802.00 |
| 15 Jun 2024 | 0.000211 | -0.00000500 | -2.32% | 0.000216 | 0.000216 | 0.00021 | 13,310.00 |
| 14 Jun 2024 | 0.000216 | -0.000023 | -9.66% | 0.000238 | 0.000239 | 0.000214 | 23,556.00 |
| 13 Jun 2024 | 0.000238 | -0.00001 | -4.03% | 0.000248 | 0.000249 | 0.00002 | 11,314.00 |
| 12 Jun 2024 | 0.000248 | 0.00000400 | 1.64% | 0.000245 | 0.000255 | 0.000242 | 10,822.00 |
| 11 Jun 2024 | 0.000245 | 0.00000100 | 0.41% | 0.000243 | 0.000294 | 0.000239 | 23,594.00 |
| 10 Jun 2024 | 0.000243 | -0.00000300 | -1.22% | 0.000247 | 0.000249 | 0.000242 | 22,695.00 |
| 09 Jun 2024 | 0.000247 | -0.00000700 | -2.76% | 0.000253 | 0.000253 | 0.000245 | 12,369.00 |
| 08 Jun 2024 | 0.000253 | -0.00000200 | -0.78% | 0.000255 | 0.000262 | 0.000248 | 10,727.00 |
| 07 Jun 2024 | 0.000255 | -0.000017 | -6.25% | 0.000272 | 0.000273 | 0.000253 | 12,826.00 |
| 06 Jun 2024 | 0.000272 | 0.000012 | 4.61% | 0.000261 | 0.000277 | 0.000253 | 13,141.00 |
| 05 Jun 2024 | 0.000261 | 0.00000600 | 2.36% | 0.000261 | 0.000264 | 0.000254 | 23,168.00 |
| 04 Jun 2024 | 0.000255 | 0.00000700 | 2.83% | 0.000247 | 0.000255 | 0.000243 | 5,790.00 |
| 03 Jun 2024 | 0.000247 | 0.00000700 | 2.91% | 0.000241 | 0.000253 | 0.000238 | 11,483.00 |
| 02 Jun 2024 | 0.000241 | -0.00000600 | -2.43% | 0.000247 | 0.000249 | 0.000239 | 13,595.00 |
| 01 Jun 2024 | 0.000247 | -0.00000400 | -1.59% | 0.000251 | 0.000253 | 0.000023 | 11,256.00 |
| 31 May 2024 | 0.000251 | -0.00000900 | -3.46% | 0.00026 | 0.000262 | 0.00025 | 9,831.00 |
| 30 May 2024 | 0.00026 | -0.00000100 | -0.38% | 0.000261 | 0.000264 | 0.000256 | 11,190.00 |
| 29 May 2024 | 0.000261 | 0.00000200 | 0.77% | 0.000259 | 0.000282 | 0.000022 | 22,053.00 |
| 28 May 2024 | 0.000259 | 0.00001 | 4.02% | 0.000249 | 0.000259 | 0.000242 | 10,937.00 |
| 27 May 2024 | 0.000249 | 0.00000500 | 2.05% | 0.000244 | 0.000252 | 0.000241 | 19,726.00 |
| 26 May 2024 | 0.000244 | -0.00000100 | -0.41% | 0.000245 | 0.000248 | 0.000023 | 13,577.00 |
| 25 May 2024 | 0.000245 | 0.00001 | 4.25% | 0.000235 | 0.000254 | 0.000235 | 11,469.00 |
| 24 May 2024 | 0.000235 | -0.00000300 | -1.26% | 0.000238 | 0.00024 | 0.000234 | 11,438.00 |
| 23 May 2024 | 0.000238 | -0.00000900 | -3.64% | 0.000247 | 0.000247 | 0.000229 | 24,790.00 |
| 22 May 2024 | 0.000247 | 0.000011 | 4.67% | 0.000236 | 0.00025 | 0.000024 | 12,793.00 |
| 21 May 2024 | 0.000236 | -0.000018 | -7.09% | 0.000254 | 0.000254 | 0.000235 | 13,169.00 |
| 20 May 2024 | 0.000254 | -0.000031 | -10.88% | 0.000284 | 0.000291 | 0.000253 | 24,412.00 |
| 19 May 2024 | 0.000285 | -0.00000100 | -0.35% | 0.000286 | 0.000292 | 0.000284 | 14,761.00 |
| 18 May 2024 | 0.000286 | -0.00000800 | -2.71% | 0.000295 | 0.000295 | 0.000283 | 13,557.00 |
| 17 May 2024 | 0.000295 | -0.00000400 | -1.34% | 0.000298 | 0.000305 | 0.00029 | 11,199.00 |
| 16 May 2024 | 0.000298 | 0.00001 | 3.47% | 0.000288 | 0.0003 | 0.000285 | 11,565.00 |
| 15 May 2024 | 0.000288 | 0.00000200 | 0.70% | 0.000286 | 0.000299 | 0.000284 | 10,687.00 |
| 14 May 2024 | 0.000286 | -0.00001 | -3.38% | 0.000296 | 0.000297 | 0.000282 | 15,995.00 |
| 13 May 2024 | 0.000296 | -0.00000500 | -1.66% | 0.00029 | 0.000306 | 0.000289 | 26,615.00 |
| 12 May 2024 | 0.000301 | 0.000012 | 4.16% | 0.000289 | 0.000312 | 0.000289 | 12,690.00 |
| 11 May 2024 | 0.000289 | -0.00000800 | -2.69% | 0.000298 | 0.000301 | 0.000026 | 11,915.00 |
| 10 May 2024 | 0.000297 | 0.00000400 | 1.37% | 0.000292 | 0.000302 | 0.00029 | 12,083.00 |
| 09 May 2024 | 0.000293 | -0.00000500 | -1.68% | 0.0003 | 0.000302 | 0.000287 | 10,924.00 |
| 08 May 2024 | 0.000297 | -0.00000600 | -1.98% | 0.000307 | 0.000307 | 0.000293 | 11,246.00 |
| 07 May 2024 | 0.000304 | 0.00000200 | 0.66% | 0.000302 | 0.000312 | 0.000299 | 11,921.00 |
| 06 May 2024 | 0.000302 | 0.00000400 | 1.34% | 0.000295 | 0.000305 | 0.000295 | 16,999.00 |
| 05 May 2024 | 0.000298 | 0.00000700 | 2.41% | 0.00029 | 0.000307 | 0.000027 | 10,295.00 |
| 04 May 2024 | 0.000291 | 0.00000200 | 0.69% | 0.000288 | 0.000293 | 0.000282 | 9,003.00 |
| 03 May 2024 | 0.000289 | -0.00000300 | -1.03% | 0.000289 | 0.000297 | 0.000285 | 13,247.00 |
| 02 May 2024 | 0.000292 | 0.00000500 | 1.74% | 0.000286 | 0.000292 | 0.000027 | 9,288.00 |
| 01 May 2024 | 0.000287 | 0.00000200 | 0.70% | 0.000284 | 0.000296 | 0.00028 | 17,772.00 |
| 30 Abr 2024 | 0.000285 | 0.00000700 | 2.52% | 0.000278 | 0.000288 | 0.000276 | 11,891.00 |
| 29 Abr 2024 | 0.000278 | -0.00000100 | -0.36% | 0.00028 | 0.000282 | 0.000272 | 25,080.00 |
| 28 Abr 2024 | 0.00028 | -0.00000800 | -2.78% | 0.000288 | 0.000288 | 0.000277 | 9,345.00 |
| 27 Abr 2024 | 0.000288 | -0.00000500 | -1.71% | 0.000292 | 0.000292 | 0.000281 | 9,822.00 |
| 26 Abr 2024 | 0.000293 | -0.00000400 | -1.35% | 0.000297 | 0.0003 | 0.000284 | 13,285.00 |
| 25 Abr 2024 | 0.000297 | -0.00000200 | -0.67% | 0.0003 | 0.000304 | 0.000025 | 10,381.00 |
| 24 Abr 2024 | 0.0003 | -0.00000600 | -1.97% | 0.000305 | 0.000308 | 0.000294 | 11,598.00 |
| 23 Abr 2024 | 0.000305 | -0.00000500 | -1.61% | 0.00031 | 0.000319 | 0.000303 | 11,995.00 |
| 22 Abr 2024 | 0.00031 | 0.00000500 | 1.64% | 0.000309 | 0.000317 | 0.000303 | 22,760.00 |
| 21 Abr 2024 | 0.000305 | 0.00000017 | 0.06% | 0.000305 | 0.000308 | 0.000298 | 8,788.00 |
| 20 Abr 2024 | 0.000305 | 0.00000900 | 3.04% | 0.000296 | 0.000309 | 0.000296 | 11,817.00 |
| 19 Abr 2024 | 0.000296 | -0.00000500 | -1.66% | 0.000299 | 0.000306 | 0.000294 | 10,467.00 |
| 18 Abr 2024 | 0.000301 | 0.00000600 | 2.03% | 0.000293 | 0.000301 | 0.000289 | 12,399.00 |
| 17 Abr 2024 | 0.000295 | -0.00000093 | -0.31% | 0.000295 | 0.000301 | 0.000278 | 13,660.00 |
| 16 Abr 2024 | 0.000296 | 0.000011 | 3.86% | 0.000286 | 0.000299 | 0.000283 | 13,214.00 |
| 15 Abr 2024 | 0.000285 | -0.000012 | -4.04% | 0.000296 | 0.000305 | 0.00028 | 18,640.00 |
| 14 Abr 2024 | 0.000297 | 0.000016 | 5.69% | 0.000291 | 0.000311 | 0.000026 | 15,575.00 |
| 13 Abr 2024 | 0.000281 | -0.00002 | -6.65% | 0.000301 | 0.000308 | 0.00003 | 26,222.00 |
| 12 Abr 2024 | 0.000301 | -0.00000400 | -1.31% | 0.000305 | 0.000318 | 0.000277 | 35,603.00 |
| 11 Abr 2024 | 0.000305 | -0.00000700 | -2.24% | 0.000312 | 0.000312 | 0.000303 | 9,304.00 |
| 10 Abr 2024 | 0.000312 | 0.00000200 | 0.64% | 0.00031 | 0.000318 | 0.0003 | 16,766.00 |
| 09 Abr 2024 | 0.00031 | -0.00000400 | -1.27% | 0.000314 | 0.00032 | 0.000024 | 11,859.00 |
| 08 Abr 2024 | 0.000314 | -0.000015 | -4.56% | 0.000329 | 0.000331 | 0.000314 | 20,483.00 |
| 07 Abr 2024 | 0.000329 | -0.00000100 | -0.30% | 0.000331 | 0.000345 | 0.000329 | 11,516.00 |
| 06 Abr 2024 | 0.000331 | -0.00000100 | -0.30% | 0.000332 | 0.000337 | 0.000329 | 9,683.00 |
| 05 Abr 2024 | 0.000332 | -0.000013 | -3.77% | 0.000345 | 0.000356 | 0.000026 | 7,901.00 |
| 04 Abr 2024 | 0.000345 | -0.000016 | -4.43% | 0.000361 | 0.000364 | 0.00003 | 9,428.00 |
| 03 Abr 2024 | 0.000361 | 0.000021 | 6.17% | 0.00034 | 0.000372 | 0.000328 | 12,641.00 |
| 02 Abr 2024 | 0.00034 | -0.00000600 | -1.73% | 0.000346 | 0.00035 | 0.00003 | 22,426.00 |
| 01 Abr 2024 | 0.000346 | -0.000016 | -4.41% | 0.000028 | 0.000368 | 0.000028 | 19,560.00 |
| 31 Mar 2024 | 0.000363 | -0.00000700 | -1.89% | 0.000371 | 0.000372 | 0.000362 | 8,473.00 |
| 30 Mar 2024 | 0.00037 | -0.00000100 | -0.27% | 0.000371 | 0.000382 | 0.000027 | 6,763.00 |
| 29 Mar 2024 | 0.000371 | -0.00000500 | -1.33% | 0.000373 | 0.000381 | 0.000028 | 9,014.00 |
| 28 Mar 2024 | 0.000376 | 0.00000800 | 2.17% | 0.00037 | 0.000376 | 0.000355 | 14,065.00 |
| 27 Mar 2024 | 0.000368 | -0.00000600 | -1.60% | 0.000375 | 0.000381 | 0.000362 | 20,284.00 |
| 26 Mar 2024 | 0.000375 | -0.000011 | -2.85% | 0.000387 | 0.000398 | 0.000372 | 22,525.00 |
| 25 Mar 2024 | 0.000386 | -0.00000800 | -2.03% | 0.000392 | 0.000399 | 0.000384 | 25,705.00 |
| 24 Mar 2024 | 0.000394 | 0.00000700 | 1.81% | 0.000387 | 0.000396 | 0.000381 | 13,281.00 |
| 23 Mar 2024 | 0.000387 | -0.00000200 | -0.52% | 0.000389 | 0.000406 | 0.000023 | 13,013.00 |
| 22 Mar 2024 | 0.000388 | -0.00000500 | -1.27% | 0.000397 | 0.000398 | 0.000377 | 13,032.00 |
| 21 Mar 2024 | 0.000393 | -0.000016 | -3.91% | 0.000412 | 0.000412 | 0.000392 | 17,311.00 |
| 20 Mar 2024 | 0.000409 | -0.000012 | -2.85% | 0.000421 | 0.00043 | 0.000395 | 16,240.00 |
