Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.FLOWUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Abr 2024 | 0.87612 | -0.00499 | -0.57% | 0.85055 | 0.8842 | 0.82502 | 19,589.00 |
| 17 Abr 2024 | 0.88111 | 0.00 | 0.00% | 0.88111 | 0.88111 | 0.88111 | 0.00 |
| 16 Abr 2024 | 0.88111 | 0.00192 | 0.22% | 0.87929 | 0.89445 | 0.83512 | 22,307.00 |
| 15 Abr 2024 | 0.87919 | 0.0039 | 0.45% | 0.9274 | 0.97099 | 0.84611 | 16,180.00 |
| 14 Abr 2024 | 0.87529 | 0.00 | 0.00% | 0.87529 | 0.87529 | 0.87529 | 0.00 |
| 13 Abr 2024 | 0.87529 | -0.3134 | -26.37% | 1.02 | 1.03 | 0.7756 | 101,895.00 |
| 12 Abr 2024 | 1.19 | 0.00 | 0.00% | 1.19 | 1.19 | 1.19 | 0.00 |
| 11 Abr 2024 | 1.19 | -0.040 | -2.94% | 1.22 | 1.23 | 1.18 | 9,288.00 |
| 10 Abr 2024 | 1.22 | -0.020 | -1.89% | 1.24 | 1.26 | 1.17 | 8,128.00 |
| 09 Abr 2024 | 1.25 | -0.070 | -4.97% | 1.31 | 1.32 | 1.24 | 32,139.00 |
| 08 Abr 2024 | 1.31 | 0.060 | 5.17% | 1.25 | 1.32 | 1.22 | 22,157.00 |
| 07 Abr 2024 | 1.25 | 0.00 | -0.16% | 1.25 | 1.27 | 1.23 | 8,141.00 |
| 06 Abr 2024 | 1.25 | 0.020 | 1.64% | 1.24 | 1.27 | 1.22 | 7,179.00 |
| 05 Abr 2024 | 1.23 | 0.00 | 0.00% | 1.23 | 1.23 | 1.23 | 0.00 |
| 04 Abr 2024 | 1.23 | 0.060 | 4.70% | 1.17 | 1.25 | 1.15 | 15,288.00 |
| 03 Abr 2024 | 1.18 | 0.010 | 1.23% | 1.16 | 1.22 | 1.12 | 30,947.00 |
| 02 Abr 2024 | 1.16 | -0.140 | -10.87% | 1.25 | 1.25 | 1.15 | 12,951.00 |
| 01 Abr 2024 | 1.30 | 0.00 | 0.00% | 1.30 | 1.30 | 1.30 | 0.00 |
| 31 Mar 2024 | 1.30 | 0.00 | 0.00% | 1.30 | 1.30 | 1.30 | 0.00 |
| 30 Mar 2024 | 1.30 | -0.050 | -3.86% | 1.35 | 1.36 | 1.29 | 18,761.00 |
| 29 Mar 2024 | 1.36 | -0.030 | -2.05% | 1.39 | 1.39 | 1.33 | 18,924.00 |
| 28 Mar 2024 | 1.38 | 0.00 | 0.00% | 1.38 | 1.38 | 1.38 | 0.00 |
| 27 Mar 2024 | 1.38 | -0.060 | -4.02% | 1.44 | 1.51 | 1.36 | 68,951.00 |
| 26 Mar 2024 | 1.44 | 0.060 | 4.65% | 1.37 | 1.46 | 1.37 | 51,999.00 |
| 25 Mar 2024 | 1.38 | 0.070 | 5.36% | 1.31 | 1.40 | 1.31 | 29,539.00 |
| 24 Mar 2024 | 1.31 | 0.040 | 3.39% | 1.27 | 1.33 | 1.27 | 23,194.00 |
| 23 Mar 2024 | 1.26 | 0.020 | 1.34% | 1.25 | 1.31 | 1.23 | 44,474.00 |
| 22 Mar 2024 | 1.25 | -0.060 | -4.49% | 1.30 | 1.34 | 1.21 | 29,595.00 |
| 21 Mar 2024 | 1.31 | -0.020 | -1.70% | 1.32 | 1.35 | 1.27 | 26,407.00 |
| 20 Mar 2024 | 1.33 | 0.130 | 10.91% | 1.21 | 1.33 | 1.14 | 22,723.00 |
| 19 Mar 2024 | 1.20 | -0.090 | -6.96% | 1.29 | 1.35 | 1.14 | 78,887.00 |
| 18 Mar 2024 | 1.29 | -0.070 | -5.42% | 1.35 | 1.41 | 1.26 | 59,669.00 |
| 17 Mar 2024 | 1.36 | 0.090 | 7.08% | 1.28 | 1.38 | 1.21 | 58,482.00 |
| 16 Mar 2024 | 1.27 | -0.130 | -9.38% | 1.40 | 1.44 | 1.24 | 59,625.00 |
| 15 Mar 2024 | 1.40 | -0.130 | -8.20% | 1.54 | 1.55 | 1.30 | 78,893.00 |
| 14 Mar 2024 | 1.53 | -0.070 | -4.46% | 1.59 | 1.59 | 1.44 | 71,403.00 |
| 13 Mar 2024 | 1.60 | -0.050 | -2.85% | 1.63 | 1.69 | 1.55 | 122,093.00 |
| 12 Mar 2024 | 1.65 | 0.120 | 7.74% | 1.52 | 1.69 | 1.49 | 122,786.00 |
| 11 Mar 2024 | 1.53 | 0.100 | 7.04% | 1.42 | 1.59 | 1.33 | 113,821.00 |
| 10 Mar 2024 | 1.43 | 0.090 | 7.01% | 1.37 | 1.50 | 1.37 | 130,166.00 |
| 09 Mar 2024 | 1.33 | 0.00 | 0.00% | 1.33 | 1.33 | 1.33 | 0.00 |
| 08 Mar 2024 | 1.33 | 0.00 | -0.33% | 1.33 | 1.35 | 1.26 | 50,228.00 |
| 07 Mar 2024 | 1.34 | 0.120 | 10.25% | 1.22 | 1.41 | 1.21 | 136,985.00 |
| 06 Mar 2024 | 1.21 | 0.090 | 8.34% | 1.12 | 1.22 | 1.07 | 72,993.00 |
| 05 Mar 2024 | 1.12 | -0.110 | -8.61% | 1.22 | 1.26 | 0.9681 | 177,255.00 |
| 04 Mar 2024 | 1.23 | 0.020 | 1.32% | 1.21 | 1.29 | 1.19 | 108,915.00 |
| 03 Mar 2024 | 1.21 | 0.00 | 0.06% | 1.20 | 1.22 | 1.07 | 60,414.00 |
| 02 Mar 2024 | 1.21 | 0.080 | 7.06% | 1.12 | 1.24 | 1.11 | 237,048.00 |
| 01 Mar 2024 | 1.13 | 0.070 | 6.91% | 1.06 | 1.14 | 1.06 | 139,736.00 |
| 29 Feb 2024 | 1.06 | 0.00 | 0.03% | 1.05 | 1.11 | 1.02 | 478,952.00 |
| 28 Feb 2024 | 1.06 | -0.020 | -1.86% | 1.08 | 1.11 | 0.9458 | 165,386.00 |
| 27 Feb 2024 | 1.08 | 0.020 | 2.23% | 1.06 | 1.10 | 1.02 | 116,371.00 |
| 26 Feb 2024 | 1.05 | 0.030 | 2.67% | 1.02 | 1.08 | 0.9815 | 86,840.00 |
| 25 Feb 2024 | 1.03 | 0.020 | 2.43% | 1.00 | 1.04 | 0.9822 | 42,252.00 |
| 24 Feb 2024 | 1.00 | -0.010 | -0.86% | 1.01 | 1.07 | 0.9785 | 106,762.00 |
| 23 Feb 2024 | 1.01 | 0.050 | 5.28% | 0.9529 | 1.02 | 0.92026 | 54,661.00 |
| 22 Feb 2024 | 0.9596 | 0.07465 | 8.44% | 0.88254 | 0.96399 | 0.8591 | 42,951.00 |
| 21 Feb 2024 | 0.88495 | -0.0433 | -4.66% | 0.9263 | 0.93131 | 0.8534 | 24,138.00 |
| 20 Feb 2024 | 0.92825 | -0.03086 | -3.22% | 0.95795 | 0.959 | 0.8833 | 35,392.00 |
| 19 Feb 2024 | 0.95911 | -0.00147 | -0.15% | 0.9598 | 0.97453 | 0.9391 | 74,323.00 |
| 18 Feb 2024 | 0.96058 | 0.02803 | 3.01% | 0.9316 | 0.96925 | 0.9186 | 21,563.00 |
| 17 Feb 2024 | 0.93255 | -0.02275 | -2.38% | 0.95055 | 0.9607 | 0.8963 | 15,166.00 |
| 16 Feb 2024 | 0.9553 | -0.00185 | -0.19% | 0.9541 | 0.9998 | 0.9203 | 43,397.00 |
| 15 Feb 2024 | 0.95715 | 0.03005 | 3.24% | 0.92577 | 0.9899 | 0.9247 | 66,137.00 |
| 14 Feb 2024 | 0.9271 | 0.06965 | 8.12% | 0.8681 | 0.9345 | 0.8501 | 42,482.00 |
| 13 Feb 2024 | 0.85745 | 0.00715 | 0.84% | 0.85249 | 0.89239 | 0.84988 | 55,910.00 |
| 12 Feb 2024 | 0.8503 | 0.031 | 3.78% | 0.81915 | 0.8603 | 0.7977 | 33,763.00 |
| 11 Feb 2024 | 0.8193 | -0.01399 | -1.68% | 0.830 | 0.83885 | 0.8163 | 32,109.00 |
| 10 Feb 2024 | 0.83329 | 0.02069 | 2.55% | 0.81816 | 0.84698 | 0.80214 | 65,550.00 |
| 09 Feb 2024 | 0.8126 | 0.02075 | 2.62% | 0.7959 | 0.81841 | 0.7838 | 77,744.00 |
| 08 Feb 2024 | 0.79185 | 0.0468 | 6.28% | 0.74506 | 0.8202 | 0.74028 | 53,572.00 |
| 07 Feb 2024 | 0.74505 | 0.013 | 1.78% | 0.7341 | 0.74735 | 0.71822 | 20,360.00 |
| 06 Feb 2024 | 0.73205 | 0.01338 | 1.86% | 0.71835 | 0.74486 | 0.7113 | 9,882.00 |
| 05 Feb 2024 | 0.71867 | 0.00702 | 0.99% | 0.7105 | 0.7354 | 0.6994 | 11,873.00 |
| 04 Feb 2024 | 0.71165 | -0.0323 | -4.34% | 0.74506 | 0.74506 | 0.7094 | 11,829.00 |
| 03 Feb 2024 | 0.74395 | 0.00225 | 0.30% | 0.74104 | 0.75482 | 0.74006 | 12,671.00 |
| 02 Feb 2024 | 0.7417 | 0.015 | 2.06% | 0.7268 | 0.7476 | 0.71986 | 19,358.00 |
| 01 Feb 2024 | 0.7267 | 0.01355 | 1.90% | 0.7155 | 0.7333 | 0.6953 | 26,325.00 |
| 31 Ene 2024 | 0.71315 | -0.02636 | -3.56% | 0.7409 | 0.7418 | 0.7076 | 37,520.00 |
| 30 Ene 2024 | 0.73951 | -0.026 | -3.40% | 0.76252 | 0.7697 | 0.73645 | 10,787.00 |
| 29 Ene 2024 | 0.76551 | 0.02485 | 3.36% | 0.738 | 0.77275 | 0.73665 | 16,577.00 |
| 28 Ene 2024 | 0.74066 | -0.02558 | -3.34% | 0.76499 | 0.77276 | 0.7366 | 36,245.00 |
| 27 Ene 2024 | 0.76624 | 0.01099 | 1.46% | 0.75713 | 0.76962 | 0.7432 | 18,523.00 |
| 26 Ene 2024 | 0.75525 | 0.02965 | 4.09% | 0.7235 | 0.7657 | 0.7195 | 136,314.00 |
| 25 Ene 2024 | 0.7256 | -0.02616 | -3.48% | 0.74845 | 0.750 | 0.7115 | 55,223.00 |
| 24 Ene 2024 | 0.75176 | 0.01991 | 2.72% | 0.72957 | 0.75655 | 0.72275 | 84,658.00 |
| 23 Ene 2024 | 0.73185 | -0.00575 | -0.78% | 0.73845 | 0.7643 | 0.6914 | 41,787.00 |
| 22 Ene 2024 | 0.7376 | -0.0508 | -6.44% | 0.79092 | 0.8285 | 0.7328 | 69,152.00 |
| 21 Ene 2024 | 0.7884 | 0.00171 | 0.22% | 0.78611 | 0.8147 | 0.77919 | 29,805.00 |
| 20 Ene 2024 | 0.78669 | 0.01118 | 1.44% | 0.77145 | 0.78669 | 0.7595 | 24,626.00 |
