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 |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 0.9091 | 0.0003 | 0.03% | 0.9092 | 0.9199 | 0.8968 | 110,250.00 |
| 03 May 2024 | 0.9088 | 0.0356 | 4.08% | 0.8753 | 0.9169 | 0.8558 | 110,104.00 |
| 02 May 2024 | 0.8732 | 0.022 | 2.58% | 0.8442 | 0.8831 | 0.835 | 127,755.00 |
| 01 May 2024 | 0.8512 | 0.0102 | 1.21% | 0.8413 | 0.8535 | 0.791 | 299,428.00 |
| 30 Abr 2024 | 0.841 | -0.0556 | -6.20% | 0.8973 | 0.9095 | 0.815 | 503,484.00 |
| 29 Abr 2024 | 0.8966 | 0.0028 | 0.31% | 0.8953 | 0.9052 | 0.8622 | 171,479.00 |
| 28 Abr 2024 | 0.8938 | -0.0138 | -1.52% | 0.9096 | 0.9273 | 0.8902 | 152,070.00 |
| 27 Abr 2024 | 0.9076 | 0.0036 | 0.40% | 0.9082 | 0.9123 | 0.8736 | 139,041.00 |
| 26 Abr 2024 | 0.904 | -0.022 | -2.38% | 0.9276 | 0.9293 | 0.8977 | 133,925.00 |
| 25 Abr 2024 | 0.926 | -0.0038 | -0.41% | 0.9342 | 0.9422 | 0.8972 | 115,744.00 |
| 24 Abr 2024 | 0.9298 | -0.0183 | -1.93% | 0.9541 | 1.02 | 0.9278 | 198,374.00 |
| 23 Abr 2024 | 0.9481 | -0.009 | -0.94% | 0.9573 | 0.9672 | 0.9354 | 121,410.00 |
| 22 Abr 2024 | 0.9571 | 0.0305 | 3.29% | 0.9291 | 0.9704 | 0.9218 | 150,950.00 |
| 21 Abr 2024 | 0.9266 | -0.0176 | -1.86% | 0.9437 | 0.9513 | 0.9093 | 126,862.00 |
| 20 Abr 2024 | 0.9442 | 0.0735 | 8.44% | 0.8787 | 0.9462 | 0.8701 | 145,277.00 |
| 19 Abr 2024 | 0.8707 | -0.0052 | -0.59% | 0.8768 | 0.8939 | 0.809 | 159,064.00 |
| 18 Abr 2024 | 0.8759 | 0.0315 | 3.73% | 0.8535 | 0.8835 | 0.8303 | 176,239.00 |
| 17 Abr 2024 | 0.8444 | -0.0368 | -4.18% | 0.8753 | 0.8935 | 0.8273 | 156,447.00 |
| 16 Abr 2024 | 0.8812 | 0.0049 | 0.56% | 0.8769 | 0.8895 | 0.8389 | 177,776.00 |
| 15 Abr 2024 | 0.8763 | -0.0586 | -6.27% | 0.9284 | 0.9706 | 0.8549 | 235,686.00 |
| 14 Abr 2024 | 0.9349 | 0.055 | 6.25% | 0.8731 | 0.9372 | 0.8317 | 335,955.00 |
| 13 Abr 2024 | 0.8799 | -0.1427 | -13.95% | 1.02 | 1.02 | 0.8002 | 235,089.00 |
| 12 Abr 2024 | 1.02 | -0.160 | -13.81% | 1.19 | 1.20 | 0.9863 | 320,142.00 |
| 11 Abr 2024 | 1.19 | -0.040 | -2.87% | 1.22 | 1.23 | 1.18 | 350,072.00 |
| 10 Abr 2024 | 1.22 | -0.020 | -1.80% | 1.25 | 1.26 | 1.18 | 332,737.00 |
| 09 Abr 2024 | 1.24 | -0.070 | -5.49% | 1.31 | 1.32 | 1.24 | 288,235.00 |
| 08 Abr 2024 | 1.32 | 0.070 | 5.50% | 1.24 | 1.32 | 1.22 | 370,346.00 |
| 07 Abr 2024 | 1.25 | -0.010 | -1.13% | 1.25 | 1.27 | 1.23 | 318,579.00 |
| 06 Abr 2024 | 1.26 | 0.020 | 1.45% | 1.24 | 1.26 | 1.22 | 167,143.00 |
| 05 Abr 2024 | 1.24 | 0.020 | 1.68% | 1.23 | 1.27 | 1.16 | 281,925.00 |
| 04 Abr 2024 | 1.22 | 0.040 | 3.64% | 1.18 | 1.25 | 1.16 | 254,679.00 |
| 03 Abr 2024 | 1.18 | 0.020 | 1.70% | 1.16 | 1.21 | 1.12 | 419,854.00 |
| 02 Abr 2024 | 1.16 | -0.100 | -7.64% | 1.25 | 1.25 | 1.15 | 533,416.00 |
| 01 Abr 2024 | 1.26 | -0.090 | -6.46% | 1.34 | 1.35 | 1.23 | 324,903.00 |
| 31 Mar 2024 | 1.34 | 0.040 | 3.19% | 1.30 | 1.35 | 1.29 | 228,563.00 |
| 30 Mar 2024 | 1.30 | -0.060 | -4.10% | 1.35 | 1.36 | 1.30 | 324,392.00 |
| 29 Mar 2024 | 1.36 | -0.040 | -2.85% | 1.40 | 1.40 | 1.33 | 379,358.00 |
| 28 Mar 2024 | 1.40 | 0.020 | 1.27% | 1.39 | 1.40 | 1.33 | 528,910.00 |
| 27 Mar 2024 | 1.38 | -0.050 | -3.75% | 1.45 | 1.49 | 1.36 | 1,283,908.00 |
| 26 Mar 2024 | 1.43 | 0.060 | 4.68% | 1.38 | 1.46 | 1.37 | 948,896.00 |
| 25 Mar 2024 | 1.37 | 0.060 | 4.80% | 1.31 | 1.40 | 1.31 | 740,713.00 |
| 24 Mar 2024 | 1.31 | 0.030 | 2.53% | 1.26 | 1.32 | 1.26 | 582,805.00 |
| 23 Mar 2024 | 1.27 | 0.030 | 2.53% | 1.25 | 1.31 | 1.23 | 637,934.00 |
| 22 Mar 2024 | 1.24 | -0.070 | -5.00% | 1.30 | 1.33 | 1.21 | 566,453.00 |
| 21 Mar 2024 | 1.31 | -0.020 | -1.14% | 1.33 | 1.35 | 1.27 | 663,131.00 |
| 20 Mar 2024 | 1.32 | 0.130 | 10.51% | 1.21 | 1.33 | 1.15 | 950,234.00 |
| 19 Mar 2024 | 1.20 | -0.100 | -7.76% | 1.29 | 1.34 | 1.14 | 1,236,843.00 |
| 18 Mar 2024 | 1.30 | -0.060 | -4.47% | 1.36 | 1.41 | 1.26 | 483,759.00 |
| 17 Mar 2024 | 1.36 | 0.090 | 7.32% | 1.28 | 1.37 | 1.22 | 566,955.00 |
| 16 Mar 2024 | 1.27 | -0.150 | -10.51% | 1.41 | 1.44 | 1.25 | 488,276.00 |
| 15 Mar 2024 | 1.41 | -0.110 | -7.36% | 1.53 | 1.55 | 1.32 | 562,392.00 |
| 14 Mar 2024 | 1.53 | -0.070 | -4.50% | 1.60 | 1.60 | 1.46 | 453,201.00 |
| 13 Mar 2024 | 1.60 | -0.040 | -2.62% | 1.62 | 1.69 | 1.55 | 507,698.00 |
| 12 Mar 2024 | 1.64 | 0.120 | 7.87% | 1.52 | 1.66 | 1.50 | 702,373.00 |
| 11 Mar 2024 | 1.52 | 0.090 | 6.51% | 1.43 | 1.55 | 1.36 | 525,887.00 |
| 10 Mar 2024 | 1.43 | 0.050 | 3.66% | 1.38 | 1.48 | 1.37 | 424,803.00 |
| 09 Mar 2024 | 1.38 | 0.050 | 3.41% | 1.33 | 1.43 | 1.31 | 408,082.00 |
| 08 Mar 2024 | 1.33 | -0.010 | -1.05% | 1.34 | 1.35 | 1.28 | 554,755.00 |
| 07 Mar 2024 | 1.35 | 0.140 | 11.35% | 1.22 | 1.41 | 1.21 | 781,164.00 |
| 06 Mar 2024 | 1.21 | 0.080 | 7.19% | 1.12 | 1.22 | 1.07 | 604,462.00 |
| 05 Mar 2024 | 1.13 | -0.100 | -8.16% | 1.22 | 1.26 | 1.07 | 735,773.00 |
| 04 Mar 2024 | 1.23 | 0.020 | 1.54% | 1.21 | 1.29 | 1.20 | 667,937.00 |
| 03 Mar 2024 | 1.21 | 0.00 | -0.34% | 1.20 | 1.23 | 1.11 | 594,369.00 |
| 02 Mar 2024 | 1.21 | 0.090 | 7.57% | 1.13 | 1.24 | 1.12 | 711,404.00 |
| 01 Mar 2024 | 1.13 | 0.060 | 5.81% | 1.07 | 1.13 | 1.06 | 666,528.00 |
| 29 Feb 2024 | 1.07 | 0.010 | 0.71% | 1.05 | 1.10 | 1.02 | 1,322,439.00 |
| 28 Feb 2024 | 1.06 | -0.010 | -0.97% | 1.07 | 1.10 | 1.01 | 1,274,600.00 |
| 27 Feb 2024 | 1.07 | 0.010 | 1.41% | 1.06 | 1.10 | 1.03 | 1,197,232.00 |
| 26 Feb 2024 | 1.06 | 0.030 | 2.84% | 1.02 | 1.08 | 0.9884 | 1,250,439.00 |
| 25 Feb 2024 | 1.03 | 0.020 | 2.10% | 1.01 | 1.04 | 0.9834 | 888,687.00 |
| 24 Feb 2024 | 1.01 | -0.010 | -0.87% | 1.01 | 1.06 | 0.9833 | 1,024,550.00 |
| 23 Feb 2024 | 1.01 | 0.060 | 6.15% | 0.9514 | 1.02 | 0.9262 | 1,363,033.00 |
| 22 Feb 2024 | 0.9551 | 0.0721 | 8.17% | 0.8804 | 0.9643 | 0.8627 | 1,137,544.00 |
| 21 Feb 2024 | 0.883 | -0.0458 | -4.93% | 0.9282 | 0.9292 | 0.8532 | 874,145.00 |
| 20 Feb 2024 | 0.9288 | -0.0316 | -3.29% | 0.9592 | 0.9592 | 0.8912 | 978,091.00 |
| 19 Feb 2024 | 0.9604 | -0.0011 | -0.11% | 0.9617 | 0.9717 | 0.9416 | 1,052,592.00 |
| 18 Feb 2024 | 0.9615 | 0.0288 | 3.09% | 0.9324 | 0.9687 | 0.9212 | 1,030,118.00 |
| 17 Feb 2024 | 0.9327 | -0.0221 | -2.31% | 0.9511 | 0.9587 | 0.9006 | 939,436.00 |
| 16 Feb 2024 | 0.9548 | -0.006 | -0.62% | 0.9515 | 0.9912 | 0.9248 | 1,009,113.00 |
| 15 Feb 2024 | 0.9608 | 0.0371 | 4.02% | 0.9279 | 0.9795 | 0.9279 | 1,240,929.00 |
| 14 Feb 2024 | 0.9237 | 0.0689 | 8.06% | 0.8725 | 0.935 | 0.8523 | 1,204,856.00 |
| 13 Feb 2024 | 0.8548 | 0.0011 | 0.13% | 0.854 | 0.8924 | 0.8504 | 1,174,020.00 |
| 12 Feb 2024 | 0.8537 | 0.0328 | 4.00% | 0.8203 | 0.8595 | 0.7987 | 1,178,689.00 |
| 11 Feb 2024 | 0.8209 | -0.0077 | -0.93% | 0.8302 | 0.8393 | 0.8154 | 1,107,644.00 |
| 10 Feb 2024 | 0.8286 | 0.0193 | 2.38% | 0.8202 | 0.846 | 0.8094 | 1,267,165.00 |
| 09 Feb 2024 | 0.8093 | 0.0108 | 1.35% | 0.7945 | 0.8181 | 0.7841 | 1,227,548.00 |
| 08 Feb 2024 | 0.7985 | 0.0548 | 7.37% | 0.7454 | 0.8147 | 0.7403 | 1,263,137.00 |
| 07 Feb 2024 | 0.7437 | 0.0116 | 1.58% | 0.7324 | 0.7468 | 0.7192 | 1,076,338.00 |
| 06 Feb 2024 | 0.7321 | 0.0133 | 1.85% | 0.7198 | 0.7439 | 0.7117 | 1,255,466.00 |
| 05 Feb 2024 | 0.7188 | 0.0061 | 0.86% | 0.7107 | 0.7348 | 0.7018 | 1,164,647.00 |
| 04 Feb 2024 | 0.7127 | -0.0311 | -4.18% | 0.7415 | 0.7425 | 0.7109 | 1,065,838.00 |
| 03 Feb 2024 | 0.7438 | 0.0022 | 0.30% | 0.7407 | 0.754 | 0.7396 | 1,043,535.00 |
