Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
FLOWUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 0.909 | 0.035 | 4.00% | 0.876 | 0.920 | 0.852 | 282,194.00 |
| 02 May 2024 | 0.874 | 0.022 | 2.58% | 0.852 | 0.885 | 0.825 | 226,276.00 |
| 01 May 2024 | 0.852 | 0.012 | 1.43% | 0.840 | 0.856 | 0.788 | 623,960.00 |
| 30 Abr 2024 | 0.840 | -0.056 | -6.25% | 0.893 | 0.909 | 0.815 | 396,513.00 |
| 29 Abr 2024 | 0.896 | 0.001 | 0.11% | 0.898 | 0.903 | 0.858 | 223,236.00 |
| 28 Abr 2024 | 0.895 | -0.009 | -1.00% | 0.906 | 0.927 | 0.891 | 92,785.00 |
| 27 Abr 2024 | 0.904 | 0.00 | 0.00% | 0.904 | 0.914 | 0.869 | 115,924.00 |
| 26 Abr 2024 | 0.904 | -0.022 | -2.38% | 0.928 | 0.930 | 0.896 | 109,713.00 |
| 25 Abr 2024 | 0.926 | -0.008 | -0.86% | 0.931 | 0.956 | 0.892 | 210,043.00 |
| 24 Abr 2024 | 0.934 | -0.017 | -1.79% | 0.952 | 1.08 | 0.926 | 460,864.00 |
| 23 Abr 2024 | 0.951 | -0.007 | -0.73% | 0.960 | 0.990 | 0.935 | 206,947.00 |
| 22 Abr 2024 | 0.958 | 0.033 | 3.57% | 0.935 | 0.976 | 0.921 | 289,172.00 |
| 21 Abr 2024 | 0.925 | -0.019 | -2.01% | 0.937 | 0.955 | 0.908 | 130,038.00 |
| 20 Abr 2024 | 0.944 | 0.067 | 7.64% | 0.877 | 0.950 | 0.867 | 295,269.00 |
| 19 Abr 2024 | 0.877 | -0.001 | -0.11% | 0.874 | 0.898 | 0.800 | 328,028.00 |
| 18 Abr 2024 | 0.878 | 0.034 | 4.03% | 0.854 | 0.885 | 0.826 | 329,943.00 |
| 17 Abr 2024 | 0.844 | -0.038 | -4.31% | 0.880 | 0.899 | 0.822 | 359,537.00 |
| 16 Abr 2024 | 0.882 | 0.005 | 0.57% | 0.877 | 0.894 | 0.834 | 301,292.00 |
| 15 Abr 2024 | 0.877 | -0.055 | -5.90% | 0.928 | 0.972 | 0.845 | 606,456.00 |
| 14 Abr 2024 | 0.932 | 0.056 | 6.39% | 0.876 | 0.943 | 0.832 | 371,647.00 |
| 13 Abr 2024 | 0.876 | -0.147 | -14.37% | 1.02 | 1.03 | 0.770 | 1,140,493.00 |
| 12 Abr 2024 | 1.02 | -0.170 | -13.89% | 1.19 | 1.21 | 0.935 | 1,222,026.00 |
| 11 Abr 2024 | 1.19 | -0.040 | -2.94% | 1.22 | 1.23 | 1.18 | 313,849.00 |
| 10 Abr 2024 | 1.22 | -0.020 | -1.92% | 1.24 | 1.26 | 1.17 | 277,263.00 |
| 09 Abr 2024 | 1.25 | -0.070 | -4.95% | 1.31 | 1.32 | 1.24 | 266,136.00 |
| 08 Abr 2024 | 1.31 | 0.060 | 4.96% | 1.25 | 1.32 | 1.22 | 599,313.00 |
| 07 Abr 2024 | 1.25 | 0.00 | -0.24% | 1.25 | 1.27 | 1.23 | 304,318.00 |
| 06 Abr 2024 | 1.25 | 0.010 | 0.80% | 1.24 | 1.26 | 1.22 | 126,454.00 |
| 05 Abr 2024 | 1.24 | 0.010 | 1.14% | 1.23 | 1.27 | 1.16 | 202,917.00 |
| 04 Abr 2024 | 1.23 | 0.050 | 4.59% | 1.17 | 1.25 | 1.15 | 339,278.00 |
| 03 Abr 2024 | 1.18 | 0.010 | 1.20% | 1.16 | 1.22 | 1.13 | 384,075.00 |
| 02 Abr 2024 | 1.16 | -0.090 | -7.48% | 1.25 | 1.25 | 1.15 | 466,262.00 |
| 01 Abr 2024 | 1.26 | -0.090 | -6.62% | 1.34 | 1.35 | 1.23 | 470,902.00 |
| 31 Mar 2024 | 1.35 | 0.040 | 3.30% | 1.30 | 1.35 | 1.29 | 276,588.00 |
| 30 Mar 2024 | 1.30 | -0.060 | -4.05% | 1.35 | 1.36 | 1.29 | 1,178,315.00 |
| 29 Mar 2024 | 1.36 | -0.040 | -2.79% | 1.39 | 1.39 | 1.34 | 1,844,129.00 |
| 28 Mar 2024 | 1.40 | 0.010 | 1.09% | 1.38 | 1.41 | 1.32 | 1,685,815.00 |
| 27 Mar 2024 | 1.38 | -0.060 | -4.10% | 1.44 | 1.51 | 1.35 | 2,049,324.00 |
| 26 Mar 2024 | 1.44 | 0.070 | 4.73% | 1.37 | 1.46 | 1.37 | 2,023,121.00 |
| 25 Mar 2024 | 1.38 | 0.070 | 5.36% | 1.30 | 1.40 | 1.30 | 1,142,155.00 |
| 24 Mar 2024 | 1.31 | 0.010 | 0.69% | 1.27 | 1.33 | 1.27 | 895,037.00 |
| 23 Mar 2024 | 1.30 | 0.050 | 3.68% | 1.24 | 1.30 | 1.23 | 488,129.00 |
| 22 Mar 2024 | 1.25 | -0.050 | -4.07% | 1.30 | 1.33 | 1.21 | 851,011.00 |
| 21 Mar 2024 | 1.30 | -0.020 | -1.59% | 1.32 | 1.39 | 1.27 | 458,240.00 |
| 20 Mar 2024 | 1.32 | 0.130 | 10.43% | 1.21 | 1.33 | 1.14 | 656,704.00 |
| 19 Mar 2024 | 1.20 | -0.090 | -7.05% | 1.29 | 1.35 | 1.14 | 858,425.00 |
| 18 Mar 2024 | 1.29 | -0.070 | -5.36% | 1.36 | 1.40 | 1.26 | 353,749.00 |
| 17 Mar 2024 | 1.36 | 0.090 | 7.15% | 1.27 | 1.38 | 1.20 | 708,276.00 |
| 16 Mar 2024 | 1.27 | -0.140 | -9.59% | 1.40 | 1.44 | 1.23 | 488,401.00 |
| 15 Mar 2024 | 1.41 | -0.120 | -7.92% | 1.53 | 1.55 | 1.30 | 920,053.00 |
| 14 Mar 2024 | 1.53 | -0.070 | -4.38% | 1.59 | 1.59 | 1.44 | 757,664.00 |
| 13 Mar 2024 | 1.60 | -0.040 | -2.68% | 1.64 | 1.70 | 1.55 | 1,092,537.00 |
| 12 Mar 2024 | 1.64 | 0.120 | 7.96% | 1.52 | 1.68 | 1.50 | 1,628,834.00 |
| 11 Mar 2024 | 1.52 | 0.090 | 6.29% | 1.42 | 1.59 | 1.33 | 1,142,869.00 |
| 10 Mar 2024 | 1.43 | 0.050 | 3.62% | 1.38 | 1.49 | 1.37 | 773,936.00 |
| 09 Mar 2024 | 1.38 | 0.040 | 3.14% | 1.34 | 1.44 | 1.32 | 652,206.00 |
| 08 Mar 2024 | 1.34 | 0.00 | -0.07% | 1.34 | 1.35 | 1.26 | 691,058.00 |
| 07 Mar 2024 | 1.34 | 0.130 | 10.47% | 1.22 | 1.44 | 1.21 | 1,577,516.00 |
| 06 Mar 2024 | 1.21 | 0.090 | 7.73% | 1.13 | 1.22 | 1.07 | 789,322.00 |
| 05 Mar 2024 | 1.13 | -0.100 | -8.23% | 1.23 | 1.27 | 0.961 | 1,348,940.00 |
| 04 Mar 2024 | 1.23 | 0.020 | 1.40% | 1.22 | 1.30 | 1.19 | 1,569,876.00 |
| 03 Mar 2024 | 1.21 | 0.00 | -0.17% | 1.20 | 1.23 | 1.07 | 739,958.00 |
| 02 Mar 2024 | 1.21 | 0.080 | 7.26% | 1.12 | 1.24 | 1.12 | 814,042.00 |
| 01 Mar 2024 | 1.13 | 0.070 | 7.01% | 1.06 | 1.14 | 1.06 | 861,061.00 |
| 29 Feb 2024 | 1.06 | 0.00 | -0.09% | 1.06 | 1.10 | 1.02 | 1,279,858.00 |
| 28 Feb 2024 | 1.06 | -0.020 | -1.67% | 1.08 | 1.11 | 0.932 | 1,062,038.00 |
| 27 Feb 2024 | 1.08 | 0.020 | 2.09% | 1.06 | 1.11 | 1.02 | 876,268.00 |
| 26 Feb 2024 | 1.05 | 0.030 | 2.63% | 1.02 | 1.08 | 0.982 | 977,183.00 |
| 25 Feb 2024 | 1.03 | 0.020 | 2.19% | 1.00 | 1.04 | 0.981 | 1,002,081.00 |
| 24 Feb 2024 | 1.00 | -0.010 | -0.50% | 1.01 | 1.08 | 0.978 | 1,744,319.00 |
| 23 Feb 2024 | 1.01 | 0.050 | 5.21% | 0.954 | 1.05 | 0.920 | 1,558,143.00 |
| 22 Feb 2024 | 0.959 | 0.074 | 8.36% | 0.882 | 0.965 | 0.860 | 548,556.00 |
| 21 Feb 2024 | 0.885 | -0.043 | -4.63% | 0.926 | 0.948 | 0.851 | 408,466.00 |
| 20 Feb 2024 | 0.928 | -0.029 | -3.03% | 0.959 | 0.960 | 0.883 | 500,668.00 |
| 19 Feb 2024 | 0.957 | -0.002 | -0.21% | 0.963 | 0.976 | 0.940 | 502,713.00 |
| 18 Feb 2024 | 0.959 | 0.028 | 3.01% | 0.931 | 0.969 | 0.920 | 271,370.00 |
| 17 Feb 2024 | 0.931 | -0.025 | -2.62% | 0.953 | 0.961 | 0.897 | 291,479.00 |
| 16 Feb 2024 | 0.956 | -0.003 | -0.31% | 0.958 | 1.00 | 0.922 | 824,807.00 |
| 15 Feb 2024 | 0.959 | 0.031 | 3.34% | 0.928 | 0.994 | 0.925 | 1,088,034.00 |
| 14 Feb 2024 | 0.928 | 0.071 | 8.28% | 0.863 | 0.935 | 0.851 | 682,133.00 |
| 13 Feb 2024 | 0.857 | 0.006 | 0.71% | 0.853 | 0.893 | 0.841 | 878,709.00 |
| 12 Feb 2024 | 0.851 | 0.031 | 3.78% | 0.820 | 0.859 | 0.798 | 578,368.00 |
| 11 Feb 2024 | 0.820 | -0.014 | -1.68% | 0.831 | 0.841 | 0.810 | 595,345.00 |
| 10 Feb 2024 | 0.834 | 0.021 | 2.58% | 0.814 | 0.875 | 0.803 | 604,671.00 |
| 09 Feb 2024 | 0.813 | 0.021 | 2.65% | 0.794 | 0.828 | 0.785 | 989,985.00 |
| 08 Feb 2024 | 0.792 | 0.047 | 6.31% | 0.744 | 0.820 | 0.739 | 711,457.00 |
| 07 Feb 2024 | 0.745 | 0.014 | 1.92% | 0.732 | 0.746 | 0.717 | 209,393.00 |
| 06 Feb 2024 | 0.731 | 0.013 | 1.81% | 0.717 | 0.744 | 0.710 | 337,811.00 |
| 05 Feb 2024 | 0.718 | 0.007 | 0.98% | 0.710 | 0.734 | 0.699 | 217,285.00 |
| 04 Feb 2024 | 0.711 | -0.034 | -4.56% | 0.741 | 0.742 | 0.708 | 156,648.00 |
| 03 Feb 2024 | 0.745 | 0.005 | 0.68% | 0.741 | 0.753 | 0.739 | 88,375.00 |
