Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.FLRUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 0.02429 | 0.000635 | 2.69% | 0.023998 | 0.024828 | 0.023261 | 12,692,757.00 |
| 25 Jun 2024 | 0.023655 | 0.000773 | 3.38% | 0.022574 | 0.024206 | 0.02218 | 7,852,313.00 |
| 24 Jun 2024 | 0.022882 | -0.000395 | -1.70% | 0.023526 | 0.023848 | 0.021537 | 15,180,392.00 |
| 23 Jun 2024 | 0.023277 | -0.000255 | -1.08% | 0.024068 | 0.024638 | 0.023202 | 9,742,706.00 |
| 22 Jun 2024 | 0.023532 | -0.001034 | -4.21% | 0.024639 | 0.024772 | 0.023452 | 9,307,822.00 |
| 21 Jun 2024 | 0.024567 | -0.000241 | -0.97% | 0.024982 | 0.02649 | 0.024082 | 14,966,110.00 |
| 20 Jun 2024 | 0.024808 | -0.001559 | -5.91% | 0.026743 | 0.027568 | 0.024722 | 16,103,005.00 |
| 19 Jun 2024 | 0.026367 | 0.002079 | 8.56% | 0.02448 | 0.027357 | 0.024038 | 16,999,952.00 |
| 18 Jun 2024 | 0.024288 | -0.00166 | -6.40% | 0.026093 | 0.026093 | 0.022522 | 21,381,374.00 |
| 17 Jun 2024 | 0.025948 | -0.001175 | -4.33% | 0.027243 | 0.027566 | 0.024912 | 9,410,000.00 |
| 16 Jun 2024 | 0.027123 | 0.0001 | 0.37% | 0.026803 | 0.027352 | 0.026643 | 4,337,656.00 |
| 15 Jun 2024 | 0.027023 | 0.00057 | 2.16% | 0.026273 | 0.027091 | 0.02613 | 5,741,920.00 |
| 14 Jun 2024 | 0.026453 | -0.000955 | -3.48% | 0.027343 | 0.027627 | 0.026053 | 10,783,561.00 |
| 13 Jun 2024 | 0.027407 | -0.000852 | -3.01% | 0.028446 | 0.0286 | 0.027064 | 6,782,361.00 |
| 12 Jun 2024 | 0.028259 | 0.000927 | 3.39% | 0.027035 | 0.028561 | 0.026474 | 14,283,304.00 |
| 11 Jun 2024 | 0.027333 | -0.00026 | -0.94% | 0.027478 | 0.028929 | 0.026827 | 17,714,976.00 |
| 10 Jun 2024 | 0.027593 | 0.00043 | 1.58% | 0.026937 | 0.029973 | 0.026856 | 19,873,623.00 |
| 09 Jun 2024 | 0.027163 | -0.000503 | -1.82% | 0.02713 | 0.027932 | 0.026856 | 7,380,628.00 |
| 08 Jun 2024 | 0.027665 | -0.000298 | -1.07% | 0.027807 | 0.029262 | 0.026888 | 12,498,134.00 |
| 07 Jun 2024 | 0.027963 | -0.002112 | -7.02% | 0.030032 | 0.031123 | 0.026084 | 24,261,832.00 |
| 06 Jun 2024 | 0.030075 | 0.001544 | 5.41% | 0.028989 | 0.032468 | 0.028389 | 34,816,206.00 |
| 05 Jun 2024 | 0.028531 | 0.000291 | 1.03% | 0.028255 | 0.029287 | 0.028074 | 9,353,887.00 |
| 04 Jun 2024 | 0.02824 | -0.000328 | -1.15% | 0.028763 | 0.029362 | 0.028047 | 12,323,374.00 |
| 03 Jun 2024 | 0.028567 | -0.000813 | -2.77% | 0.029457 | 0.029731 | 0.027763 | 16,361,251.00 |
| 02 Jun 2024 | 0.02938 | 0.002262 | 8.34% | 0.027107 | 0.02955 | 0.026817 | 16,510,780.00 |
| 01 Jun 2024 | 0.027118 | -0.000162 | -0.59% | 0.027151 | 0.027423 | 0.026948 | 5,375,916.00 |
| 31 May 2024 | 0.027281 | -0.000306 | -1.11% | 0.027973 | 0.028157 | 0.026967 | 6,627,447.00 |
| 30 May 2024 | 0.027587 | -0.000011 | -0.04% | 0.027754 | 0.028483 | 0.026989 | 8,501,945.00 |
| 29 May 2024 | 0.027597 | -0.00004 | -0.14% | 0.027806 | 0.029467 | 0.027332 | 13,874,691.00 |
| 28 May 2024 | 0.027637 | -0.00017 | -0.61% | 0.028293 | 0.028413 | 0.027098 | 6,300,888.00 |
| 27 May 2024 | 0.027807 | 0.000565 | 2.07% | 0.027112 | 0.028487 | 0.027017 | 12,066,680.00 |
| 26 May 2024 | 0.027243 | -0.000396 | -1.43% | 0.027406 | 0.027991 | 0.027017 | 5,622,796.00 |
| 25 May 2024 | 0.027639 | -0.000159 | -0.57% | 0.027143 | 0.028807 | 0.02709 | 5,843,173.00 |
| 24 May 2024 | 0.027798 | 0.000381 | 1.39% | 0.027153 | 0.027883 | 0.026687 | 6,981,218.00 |
| 23 May 2024 | 0.027417 | -0.00082 | -2.90% | 0.028507 | 0.028773 | 0.026267 | 11,180,458.00 |
| 22 May 2024 | 0.028237 | -0.000271 | -0.95% | 0.028402 | 0.029475 | 0.027934 | 10,912,280.00 |
| 21 May 2024 | 0.028508 | 0.000078 | 0.27% | 0.028443 | 0.029097 | 0.028056 | 6,797,831.00 |
| 20 May 2024 | 0.02843 | 0.001477 | 5.48% | 0.027353 | 0.028598 | 0.026463 | 6,992,989.00 |
| 19 May 2024 | 0.026953 | -0.00104 | -3.72% | 0.027757 | 0.028487 | 0.02693 | 7,076,621.00 |
| 18 May 2024 | 0.027993 | -0.000205 | -0.73% | 0.028033 | 0.028743 | 0.027553 | 5,782,352.00 |
| 17 May 2024 | 0.028197 | 0.00004 | 0.14% | 0.027967 | 0.028971 | 0.026897 | 12,031,439.00 |
| 16 May 2024 | 0.028157 | 0.00056 | 2.03% | 0.027833 | 0.029347 | 0.027447 | 11,096,763.00 |
| 15 May 2024 | 0.027597 | 0.0018 | 6.98% | 0.026223 | 0.027927 | 0.025658 | 13,051,329.00 |
| 14 May 2024 | 0.025798 | -0.001328 | -4.90% | 0.027196 | 0.027397 | 0.025658 | 7,827,171.00 |
| 13 May 2024 | 0.027125 | -0.000787 | -2.82% | 0.027737 | 0.028178 | 0.026957 | 7,400,616.00 |
| 12 May 2024 | 0.027913 | -0.000218 | -0.77% | 0.028053 | 0.028243 | 0.027597 | 5,397,287.00 |
| 11 May 2024 | 0.028131 | -0.000079 | -0.28% | 0.028523 | 0.028711 | 0.027847 | 6,536,904.00 |
| 10 May 2024 | 0.028209 | -0.001404 | -4.74% | 0.029305 | 0.030275 | 0.02808 | 11,001,333.00 |
| 09 May 2024 | 0.029613 | 0.001575 | 5.62% | 0.028093 | 0.030903 | 0.027708 | 15,946,578.00 |
| 08 May 2024 | 0.028037 | -0.000745 | -2.59% | 0.02914 | 0.029307 | 0.027708 | 7,548,853.00 |
| 07 May 2024 | 0.028783 | -0.001028 | -3.45% | 0.029997 | 0.030223 | 0.028578 | 5,220,418.00 |
| 06 May 2024 | 0.02981 | -0.001023 | -3.32% | 0.031033 | 0.03137 | 0.029793 | 6,386,786.00 |
| 05 May 2024 | 0.030833 | -0.00003 | -0.10% | 0.031523 | 0.031523 | 0.030117 | 4,155,225.00 |
| 04 May 2024 | 0.030863 | -0.00037 | -1.18% | 0.031337 | 0.031829 | 0.03025 | 7,860,232.00 |
| 03 May 2024 | 0.031233 | 0.000776 | 2.55% | 0.030503 | 0.031662 | 0.029985 | 10,149,074.00 |
| 02 May 2024 | 0.030457 | 0.00038 | 1.26% | 0.029637 | 0.031885 | 0.028647 | 10,554,186.00 |
| 01 May 2024 | 0.030077 | 0.00141 | 4.92% | 0.028297 | 0.030112 | 0.027248 | 21,042,840.00 |
| 30 Abr 2024 | 0.028667 | -0.001273 | -4.25% | 0.029867 | 0.030481 | 0.027007 | 11,826,243.00 |
| 29 Abr 2024 | 0.02994 | 0.00000300 | 0.01% | 0.030563 | 0.030677 | 0.029325 | 7,410,740.00 |
| 28 Abr 2024 | 0.029937 | -0.00107 | -3.45% | 0.030403 | 0.031613 | 0.02992 | 4,429,093.00 |
| 27 Abr 2024 | 0.031007 | -0.000167 | -0.54% | 0.031567 | 0.031693 | 0.029733 | 4,833,519.00 |
| 26 Abr 2024 | 0.031175 | 0.000272 | 0.88% | 0.030867 | 0.032432 | 0.030247 | 8,601,547.00 |
| 25 Abr 2024 | 0.030903 | 0.000056 | 0.18% | 0.030977 | 0.031283 | 0.03001 | 7,008,667.00 |
| 24 Abr 2024 | 0.030847 | -0.001135 | -3.55% | 0.032297 | 0.032531 | 0.030557 | 9,224,116.00 |
| 23 Abr 2024 | 0.031982 | -0.000858 | -2.61% | 0.032851 | 0.033247 | 0.031707 | 7,459,827.00 |
| 22 Abr 2024 | 0.032839 | -0.000644 | -1.92% | 0.033447 | 0.034103 | 0.032526 | 8,821,500.00 |
| 21 Abr 2024 | 0.033484 | -0.000629 | -1.84% | 0.033933 | 0.034638 | 0.033167 | 7,199,534.00 |
| 20 Abr 2024 | 0.034113 | 0.001769 | 5.47% | 0.031773 | 0.034823 | 0.031707 | 11,295,571.00 |
| 19 Abr 2024 | 0.032343 | 0.000346 | 1.08% | 0.032297 | 0.032623 | 0.030717 | 13,325,609.00 |
| 18 Abr 2024 | 0.031997 | 0.000227 | 0.72% | 0.032125 | 0.032833 | 0.03103 | 8,550,039.00 |
| 17 Abr 2024 | 0.03177 | 0.000107 | 0.34% | 0.031967 | 0.033107 | 0.030543 | 11,290,439.00 |
| 16 Abr 2024 | 0.031662 | -0.000561 | -1.74% | 0.032435 | 0.033113 | 0.030257 | 13,175,519.00 |
| 15 Abr 2024 | 0.032223 | -0.001455 | -4.32% | 0.033937 | 0.035363 | 0.031152 | 17,317,853.00 |
| 14 Abr 2024 | 0.033678 | 0.001719 | 5.38% | 0.032095 | 0.03575 | 0.031397 | 27,049,421.00 |
| 13 Abr 2024 | 0.03196 | -0.002613 | -7.56% | 0.034397 | 0.035027 | 0.027823 | 28,419,137.00 |
| 12 Abr 2024 | 0.034573 | -0.002922 | -7.79% | 0.037727 | 0.037834 | 0.028541 | 27,134,604.00 |
| 11 Abr 2024 | 0.037495 | -0.001502 | -3.85% | 0.038996 | 0.039153 | 0.037316 | 9,486,433.00 |
| 10 Abr 2024 | 0.038996 | -0.000797 | -2.00% | 0.040161 | 0.040294 | 0.038114 | 10,395,419.00 |
| 09 Abr 2024 | 0.039793 | -0.001143 | -2.79% | 0.041396 | 0.041439 | 0.038774 | 10,154,842.00 |
| 08 Abr 2024 | 0.040936 | -0.000248 | -0.60% | 0.041378 | 0.042238 | 0.040424 | 14,618,873.00 |
| 07 Abr 2024 | 0.041184 | -0.00016 | -0.39% | 0.041806 | 0.044807 | 0.040504 | 22,893,866.00 |
| 06 Abr 2024 | 0.041344 | 0.002306 | 5.91% | 0.039226 | 0.047115 | 0.037964 | 48,138,353.00 |
| 05 Abr 2024 | 0.039038 | 0.000074 | 0.19% | 0.038494 | 0.040929 | 0.037646 | 24,263,931.00 |
| 04 Abr 2024 | 0.038964 | -0.001661 | -4.09% | 0.041148 | 0.042116 | 0.037735 | 23,795,758.00 |
| 03 Abr 2024 | 0.040625 | 0.000079 | 0.19% | 0.040912 | 0.046383 | 0.038267 | 72,377,579.00 |
| 02 Abr 2024 | 0.040546 | 0.003552 | 9.60% | 0.036626 | 0.042697 | 0.033853 | 43,447,283.00 |
| 01 Abr 2024 | 0.036994 | -0.003482 | -8.60% | 0.040185 | 0.040978 | 0.036356 | 20,835,684.00 |
| 31 Mar 2024 | 0.040476 | 0.00223 | 5.83% | 0.038274 | 0.045331 | 0.036507 | 55,884,685.00 |
| 30 Mar 2024 | 0.038246 | 0.00411 | 12.04% | 0.033777 | 0.0385 | 0.033618 | 29,712,855.00 |
| 29 Mar 2024 | 0.034137 | -0.00141 | -3.97% | 0.035777 | 0.035894 | 0.033588 | 10,398,210.00 |
