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 |
|---|---|---|---|---|---|---|---|
| 19 Abr 2024 | 0.879 | 0.003 | 0.34% | 0.8693 | 0.8973 | 0.8015 | 350,393.00 |
| 18 Abr 2024 | 0.876 | 0.0321 | 3.80% | 0.8431 | 0.8849 | 0.8288 | 297,059.00 |
| 17 Abr 2024 | 0.8439 | -0.0358 | -4.07% | 0.8767 | 0.894 | 0.827 | 294,929.00 |
| 16 Abr 2024 | 0.8797 | 0.002 | 0.23% | 0.8791 | 0.8944 | 0.8347 | 293,016.00 |
| 15 Abr 2024 | 0.8777 | -0.0546 | -5.86% | 0.9306 | 0.9709 | 0.8541 | 337,605.00 |
| 14 Abr 2024 | 0.9323 | 0.0504 | 5.71% | 0.8732 | 0.9421 | 0.8314 | 363,777.00 |
| 13 Abr 2024 | 0.8819 | -0.143 | -13.95% | 1.02 | 1.03 | 0.769 | 372,287.00 |
| 12 Abr 2024 | 1.02 | -0.160 | -13.68% | 1.19 | 1.20 | 0.9309 | 266,674.00 |
| 11 Abr 2024 | 1.19 | -0.040 | -2.86% | 1.22 | 1.23 | 1.18 | 230,515.00 |
| 10 Abr 2024 | 1.22 | -0.020 | -1.97% | 1.25 | 1.26 | 1.18 | 189,269.00 |
| 09 Abr 2024 | 1.25 | -0.070 | -5.10% | 1.32 | 1.32 | 1.24 | 209,439.00 |
| 08 Abr 2024 | 1.31 | 0.060 | 5.16% | 1.24 | 1.32 | 1.22 | 209,074.00 |
| 07 Abr 2024 | 1.25 | 0.00 | -0.14% | 1.25 | 1.27 | 1.23 | 183,035.00 |
| 06 Abr 2024 | 1.25 | 0.010 | 0.48% | 1.24 | 1.26 | 1.22 | 195,405.00 |
| 05 Abr 2024 | 1.25 | 0.010 | 1.11% | 1.23 | 1.27 | 1.16 | 222,554.00 |
| 04 Abr 2024 | 1.23 | 0.060 | 4.68% | 1.19 | 1.25 | 1.15 | 234,037.00 |
| 03 Abr 2024 | 1.18 | 0.010 | 1.15% | 1.17 | 1.22 | 1.12 | 225,517.00 |
| 02 Abr 2024 | 1.16 | -0.090 | -7.30% | 1.25 | 1.25 | 1.15 | 256,371.00 |
| 01 Abr 2024 | 1.25 | -0.090 | -6.66% | 1.35 | 1.35 | 1.23 | 219,069.00 |
| 31 Mar 2024 | 1.34 | 0.040 | 3.21% | 1.30 | 1.35 | 1.30 | 191,204.00 |
| 30 Mar 2024 | 1.30 | -0.050 | -3.91% | 1.35 | 1.36 | 1.29 | 204,919.00 |
| 29 Mar 2024 | 1.36 | -0.040 | -2.93% | 1.39 | 1.39 | 1.33 | 207,383.00 |
| 28 Mar 2024 | 1.40 | 0.010 | 0.89% | 1.40 | 1.41 | 1.33 | 214,257.00 |
| 27 Mar 2024 | 1.38 | -0.050 | -3.42% | 1.45 | 1.50 | 1.36 | 239,229.00 |
| 26 Mar 2024 | 1.43 | 0.060 | 4.62% | 1.37 | 1.46 | 1.37 | 222,214.00 |
| 25 Mar 2024 | 1.37 | 0.060 | 4.67% | 1.32 | 1.40 | 1.31 | 230,989.00 |
| 24 Mar 2024 | 1.31 | 0.040 | 2.91% | 1.28 | 1.32 | 1.27 | 214,955.00 |
| 23 Mar 2024 | 1.27 | 0.030 | 2.10% | 1.25 | 1.31 | 1.23 | 209,138.00 |
| 22 Mar 2024 | 1.25 | -0.060 | -4.87% | 1.31 | 1.33 | 1.22 | 232,304.00 |
| 21 Mar 2024 | 1.31 | -0.020 | -1.21% | 1.32 | 1.35 | 1.27 | 214,645.00 |
| 20 Mar 2024 | 1.33 | 0.130 | 11.02% | 1.22 | 1.33 | 1.14 | 260,472.00 |
| 19 Mar 2024 | 1.19 | -0.100 | -7.47% | 1.30 | 1.34 | 1.15 | 288,596.00 |
| 18 Mar 2024 | 1.29 | -0.070 | -5.45% | 1.34 | 1.41 | 1.27 | 237,799.00 |
| 17 Mar 2024 | 1.36 | 0.100 | 7.68% | 1.28 | 1.38 | 1.22 | 222,589.00 |
| 16 Mar 2024 | 1.27 | -0.140 | -9.85% | 1.42 | 1.44 | 1.24 | 246,492.00 |
| 15 Mar 2024 | 1.41 | -0.120 | -8.03% | 1.53 | 1.54 | 1.32 | 251,360.00 |
| 14 Mar 2024 | 1.53 | -0.070 | -4.24% | 1.58 | 1.59 | 1.45 | 209,414.00 |
| 13 Mar 2024 | 1.60 | -0.040 | -2.31% | 1.63 | 1.68 | 1.55 | 189,899.00 |
| 12 Mar 2024 | 1.63 | 0.100 | 6.80% | 1.51 | 1.65 | 1.51 | 253,642.00 |
| 11 Mar 2024 | 1.53 | 0.100 | 7.04% | 1.41 | 1.59 | 1.35 | 251,703.00 |
| 10 Mar 2024 | 1.43 | 0.050 | 3.80% | 1.37 | 1.48 | 1.37 | 211,641.00 |
| 09 Mar 2024 | 1.38 | 0.040 | 3.29% | 1.33 | 1.44 | 1.31 | 212,230.00 |
| 08 Mar 2024 | 1.33 | -0.010 | -0.51% | 1.34 | 1.35 | 1.26 | 212,749.00 |
| 07 Mar 2024 | 1.34 | 0.130 | 10.33% | 1.22 | 1.41 | 1.22 | 277,374.00 |
| 06 Mar 2024 | 1.21 | 0.090 | 7.71% | 1.12 | 1.22 | 1.07 | 245,457.00 |
| 05 Mar 2024 | 1.13 | -0.100 | -8.22% | 1.22 | 1.26 | 1.02 | 302,131.00 |
| 04 Mar 2024 | 1.23 | 0.020 | 1.92% | 1.22 | 1.30 | 1.19 | 254,039.00 |
| 03 Mar 2024 | 1.21 | -0.010 | -0.82% | 1.19 | 1.23 | 1.11 | 246,733.00 |
| 02 Mar 2024 | 1.22 | 0.090 | 7.62% | 1.13 | 1.23 | 1.11 | 258,253.00 |
| 01 Mar 2024 | 1.13 | 0.070 | 6.68% | 1.07 | 1.14 | 1.06 | 246,989.00 |
| 29 Feb 2024 | 1.06 | 0.00 | 0.06% | 1.04 | 1.10 | 1.03 | 446,875.00 |
| 28 Feb 2024 | 1.06 | -0.020 | -1.58% | 1.06 | 1.11 | 0.9877 | 450,339.00 |
| 27 Feb 2024 | 1.08 | 0.020 | 2.18% | 1.06 | 1.10 | 1.02 | 401,165.00 |
| 26 Feb 2024 | 1.05 | 0.030 | 2.63% | 1.02 | 1.08 | 0.9824 | 509,532.00 |
| 25 Feb 2024 | 1.03 | 0.020 | 2.36% | 1.01 | 1.04 | 0.9817 | 371,461.00 |
| 24 Feb 2024 | 1.00 | -0.010 | -1.06% | 1.00 | 1.07 | 0.9799 | 498,344.00 |
| 23 Feb 2024 | 1.01 | 0.050 | 5.58% | 0.9526 | 1.02 | 0.9201 | 567,746.00 |
| 22 Feb 2024 | 0.9587 | 0.0738 | 8.34% | 0.8803 | 0.9622 | 0.8601 | 468,344.00 |
| 21 Feb 2024 | 0.8849 | -0.0441 | -4.75% | 0.9281 | 0.9315 | 0.8532 | 439,420.00 |
| 20 Feb 2024 | 0.929 | -0.0261 | -2.73% | 0.9569 | 0.9594 | 0.8891 | 433,173.00 |
| 19 Feb 2024 | 0.9551 | -0.005 | -0.52% | 0.9629 | 0.9753 | 0.9408 | 396,335.00 |
| 18 Feb 2024 | 0.9601 | 0.0274 | 2.94% | 0.9311 | 0.9692 | 0.9212 | 382,591.00 |
| 17 Feb 2024 | 0.9327 | -0.0228 | -2.39% | 0.9524 | 0.9586 | 0.8978 | 390,988.00 |
| 16 Feb 2024 | 0.9555 | -0.0031 | -0.32% | 0.959 | 1.00 | 0.9201 | 425,793.00 |
| 15 Feb 2024 | 0.9586 | 0.0316 | 3.41% | 0.9392 | 0.9917 | 0.9323 | 502,554.00 |
| 14 Feb 2024 | 0.927 | 0.0709 | 8.28% | 0.8683 | 0.932 | 0.8506 | 441,389.00 |
| 13 Feb 2024 | 0.8561 | 0.0042 | 0.49% | 0.8596 | 0.8902 | 0.8501 | 458,454.00 |
| 12 Feb 2024 | 0.8519 | 0.0323 | 3.94% | 0.8196 | 0.8594 | 0.798 | 455,426.00 |
| 11 Feb 2024 | 0.8196 | -0.0113 | -1.36% | 0.8296 | 0.839 | 0.8163 | 389,227.00 |
| 10 Feb 2024 | 0.8309 | 0.018 | 2.21% | 0.8189 | 0.8461 | 0.8022 | 460,792.00 |
| 09 Feb 2024 | 0.8129 | 0.0154 | 1.93% | 0.795 | 0.8176 | 0.7851 | 407,403.00 |
| 08 Feb 2024 | 0.7975 | 0.0522 | 7.00% | 0.7451 | 0.8172 | 0.7407 | 454,920.00 |
| 07 Feb 2024 | 0.7453 | 0.0131 | 1.79% | 0.734 | 0.747 | 0.7188 | 371,114.00 |
| 06 Feb 2024 | 0.7322 | 0.0129 | 1.79% | 0.7174 | 0.7445 | 0.7118 | 415,943.00 |
| 05 Feb 2024 | 0.7193 | 0.0081 | 1.14% | 0.7092 | 0.7358 | 0.6989 | 408,963.00 |
| 04 Feb 2024 | 0.7112 | -0.033 | -4.43% | 0.7403 | 0.7431 | 0.7094 | 442,859.00 |
| 03 Feb 2024 | 0.7442 | 0.0027 | 0.36% | 0.7441 | 0.7546 | 0.7413 | 367,949.00 |
| 02 Feb 2024 | 0.7415 | 0.0143 | 1.97% | 0.7246 | 0.7469 | 0.7197 | 363,366.00 |
| 01 Feb 2024 | 0.7272 | 0.0127 | 1.78% | 0.7158 | 0.7326 | 0.6964 | 413,457.00 |
| 31 Ene 2024 | 0.7145 | -0.0253 | -3.42% | 0.7389 | 0.7396 | 0.7073 | 430,422.00 |
| 30 Ene 2024 | 0.7398 | -0.0252 | -3.29% | 0.7604 | 0.7702 | 0.736 | 396,090.00 |
| 29 Ene 2024 | 0.765 | 0.021 | 2.82% | 0.7378 | 0.7728 | 0.7365 | 346,394.00 |
| 28 Ene 2024 | 0.744 | -0.0231 | -3.01% | 0.7629 | 0.7726 | 0.7377 | 406,012.00 |
| 27 Ene 2024 | 0.7671 | 0.0125 | 1.66% | 0.7592 | 0.7695 | 0.7435 | 349,548.00 |
| 26 Ene 2024 | 0.7546 | 0.0289 | 3.98% | 0.7248 | 0.7658 | 0.7202 | 414,902.00 |
| 25 Ene 2024 | 0.7257 | -0.0286 | -3.79% | 0.7476 | 0.7483 | 0.7118 | 428,390.00 |
| 24 Ene 2024 | 0.7543 | 0.0222 | 3.03% | 0.7282 | 0.7571 | 0.7235 | 421,977.00 |
| 23 Ene 2024 | 0.7321 | -0.0054 | -0.73% | 0.7426 | 0.7649 | 0.6954 | 473,138.00 |
| 22 Ene 2024 | 0.7375 | -0.0497 | -6.31% | 0.7958 | 0.8271 | 0.7313 | 546,920.00 |
| 21 Ene 2024 | 0.7872 | 0.0049 | 0.63% | 0.7862 | 0.8151 | 0.779 | 378,415.00 |
| 20 Ene 2024 | 0.7823 | 0.0071 | 0.92% | 0.7704 | 0.7848 | 0.7601 | 350,479.00 |
