Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.FLXUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 5.37 | -0.530 | -8.98% | 5.90 | 5.90 | 5.37 | 2,469.00 |
| 21 May 2024 | 5.90 | 0.770 | 14.96% | 5.12 | 6.99 | 4.86 | 2,420.00 |
| 20 May 2024 | 5.13 | 0.960 | 23.03% | 4.26 | 5.13 | 4.13 | 436.00 |
| 19 May 2024 | 4.17 | -0.350 | -7.78% | 4.31 | 4.49 | 4.14 | 786.00 |
| 18 May 2024 | 4.52 | 0.250 | 5.78% | 4.27 | 4.53 | 4.15 | 175.00 |
| 17 May 2024 | 4.28 | 0.110 | 2.54% | 4.11 | 4.34 | 2.00 | 351.00 |
| 16 May 2024 | 4.17 | 0.010 | 0.34% | 3.98 | 4.26 | 3.77 | 372.00 |
| 15 May 2024 | 4.16 | -0.010 | -0.17% | 4.17 | 7.15 | 2.27 | 3,700.00 |
| 14 May 2024 | 4.16 | -0.020 | -0.38% | 4.19 | 4.22 | 4.13 | 3,099.00 |
| 13 May 2024 | 4.18 | -0.120 | -2.81% | 4.29 | 4.35 | 4.14 | 2,956.00 |
| 12 May 2024 | 4.30 | -0.010 | -0.26% | 4.31 | 4.35 | 4.27 | 3,079.00 |
| 11 May 2024 | 4.31 | -0.020 | -0.44% | 4.34 | 4.37 | 4.23 | 3,123.00 |
| 10 May 2024 | 4.33 | -0.220 | -4.73% | 4.53 | 4.61 | 4.30 | 2,708.00 |
| 09 May 2024 | 4.55 | 0.010 | 0.31% | 4.56 | 5.00 | 4.50 | 2,766.00 |
| 08 May 2024 | 4.53 | -0.020 | -0.48% | 4.56 | 4.62 | 4.51 | 499.00 |
| 07 May 2024 | 4.55 | -0.060 | -1.19% | 4.60 | 4.70 | 4.55 | 3,009.00 |
| 06 May 2024 | 4.61 | -0.160 | -3.38% | 4.76 | 4.88 | 4.58 | 2,281.00 |
| 05 May 2024 | 4.77 | 0.250 | 5.44% | 4.52 | 4.78 | 4.52 | 2,709.00 |
| 04 May 2024 | 4.52 | -0.130 | -2.81% | 4.66 | 4.68 | 4.40 | 2,747.00 |
| 03 May 2024 | 4.66 | -0.220 | -4.41% | 4.87 | 5.10 | 4.65 | 2,501.00 |
| 02 May 2024 | 4.87 | 0.060 | 1.18% | 4.81 | 5.66 | 4.81 | 2,204.00 |
| 01 May 2024 | 4.81 | -0.240 | -4.71% | 4.99 | 5.07 | 4.60 | 2,104.00 |
| 30 Abr 2024 | 5.05 | -0.370 | -6.81% | 5.42 | 5.49 | 4.89 | 959.00 |
| 29 Abr 2024 | 5.42 | -0.260 | -4.49% | 5.68 | 5.70 | 5.19 | 2,536.00 |
| 28 Abr 2024 | 5.68 | 0.080 | 1.45% | 5.59 | 5.80 | 5.56 | 2,216.00 |
| 27 Abr 2024 | 5.59 | 0.310 | 5.79% | 5.29 | 7.40 | 5.17 | 1,788.00 |
| 26 Abr 2024 | 5.29 | -0.240 | -4.41% | 5.50 | 5.75 | 5.29 | 1,795.00 |
| 25 Abr 2024 | 5.53 | 0.140 | 2.50% | 5.36 | 5.68 | 5.26 | 1,682.00 |
| 24 Abr 2024 | 5.40 | -0.360 | -6.29% | 5.76 | 5.99 | 5.35 | 1,178.00 |
| 23 Abr 2024 | 5.76 | -0.210 | -3.47% | 5.97 | 6.00 | 5.63 | 2,077.00 |
| 22 Abr 2024 | 5.97 | 0.010 | 0.12% | 5.99 | 6.19 | 5.00 | 1,604.00 |
| 21 Abr 2024 | 5.96 | 0.140 | 2.39% | 5.90 | 6.24 | 5.63 | 3,034.00 |
| 20 Abr 2024 | 5.82 | 0.940 | 19.31% | 4.98 | 8.48 | 4.91 | 5,571.00 |
| 19 Abr 2024 | 4.88 | -0.070 | -1.39% | 4.94 | 8.89 | 4.65 | 7,233.00 |
| 18 Abr 2024 | 4.95 | -0.230 | -4.48% | 5.18 | 5.31 | 4.92 | 1,641.00 |
| 17 Abr 2024 | 5.18 | 0.130 | 2.49% | 5.03 | 5.53 | 4.93 | 1,309.00 |
| 16 Abr 2024 | 5.05 | -0.210 | -3.92% | 5.27 | 5.30 | 4.87 | 2,145.00 |
| 15 Abr 2024 | 5.26 | -0.400 | -7.04% | 5.84 | 7.61 | 5.25 | 1,290.00 |
| 14 Abr 2024 | 5.66 | -0.310 | -5.23% | 6.13 | 6.13 | 5.00 | 1,104.00 |
| 13 Abr 2024 | 5.97 | -0.450 | -7.01% | 6.42 | 6.77 | 4.73 | 1,033.00 |
| 12 Abr 2024 | 6.42 | -0.560 | -7.98% | 6.97 | 7.25 | 0.432 | 1,634.00 |
| 11 Abr 2024 | 6.98 | -0.150 | -2.06% | 7.09 | 7.15 | 6.94 | 539.00 |
| 10 Abr 2024 | 7.12 | -0.260 | -3.50% | 7.02 | 7.50 | 6.56 | 499.00 |
| 09 Abr 2024 | 7.38 | -0.420 | -5.40% | 7.78 | 7.86 | 6.96 | 311.00 |
| 08 Abr 2024 | 7.80 | 0.690 | 9.62% | 7.21 | 7.82 | 7.12 | 1,294.00 |
| 07 Abr 2024 | 7.12 | -0.220 | -3.02% | 7.08 | 7.29 | 7.03 | 1,484.00 |
| 06 Abr 2024 | 7.34 | 0.400 | 5.75% | 6.69 | 7.39 | 6.55 | 1,968.00 |
| 05 Abr 2024 | 6.94 | 0.070 | 1.06% | 6.86 | 6.94 | 6.60 | 1,446.00 |
| 04 Abr 2024 | 6.87 | 0.020 | 0.28% | 6.89 | 6.90 | 6.63 | 1,883.00 |
| 03 Abr 2024 | 6.85 | -0.540 | -7.30% | 7.02 | 7.39 | 6.83 | 1,670.00 |
| 02 Abr 2024 | 7.39 | 0.600 | 8.87% | 6.89 | 7.39 | 6.52 | 992.00 |
| 01 Abr 2024 | 6.79 | -0.020 | -0.28% | 7.07 | 7.08 | 6.69 | 1,628.00 |
| 31 Mar 2024 | 6.80 | -0.140 | -2.06% | 7.08 | 7.14 | 6.77 | 1,249.00 |
| 30 Mar 2024 | 6.95 | -0.090 | -1.24% | 7.38 | 7.39 | 6.87 | 1,245.00 |
| 29 Mar 2024 | 7.03 | -0.160 | -2.16% | 7.04 | 7.38 | 6.88 | 1,441.00 |
| 28 Mar 2024 | 7.19 | 0.070 | 0.98% | 7.13 | 7.33 | 6.00 | 3,796.00 |
| 27 Mar 2024 | 7.12 | -0.870 | -10.86% | 7.95 | 8.07 | 7.00 | 3,880.00 |
| 26 Mar 2024 | 7.99 | 0.360 | 4.68% | 7.58 | 8.43 | 7.56 | 3,003.00 |
| 25 Mar 2024 | 7.63 | 0.100 | 1.31% | 7.52 | 7.83 | 7.51 | 3,427.00 |
| 24 Mar 2024 | 7.53 | 0.010 | 0.11% | 7.53 | 7.85 | 7.18 | 3,165.00 |
| 23 Mar 2024 | 7.52 | 0.300 | 4.21% | 7.17 | 8.46 | 7.10 | 3,024.00 |
| 22 Mar 2024 | 7.22 | -0.330 | -4.38% | 7.57 | 8.14 | 7.19 | 3,031.00 |
| 21 Mar 2024 | 7.55 | -0.420 | -5.31% | 7.88 | 8.46 | 7.07 | 2,841.00 |
| 20 Mar 2024 | 7.97 | 0.370 | 4.80% | 7.44 | 8.04 | 7.10 | 2,906.00 |
| 19 Mar 2024 | 7.61 | 0.400 | 5.49% | 7.19 | 7.81 | 6.67 | 3,349.00 |
| 18 Mar 2024 | 7.21 | -0.920 | -11.30% | 8.11 | 8.17 | 7.04 | 4,077.00 |
| 17 Mar 2024 | 8.13 | 0.350 | 4.46% | 7.86 | 8.73 | 7.80 | 3,019.00 |
| 16 Mar 2024 | 7.78 | -0.730 | -8.53% | 8.48 | 8.62 | 7.61 | 3,431.00 |
| 15 Mar 2024 | 8.51 | -0.490 | -5.41% | 9.02 | 9.35 | 8.05 | 3,142.00 |
| 14 Mar 2024 | 9.00 | -0.650 | -6.75% | 9.63 | 10.23 | 8.75 | 2,861.00 |
| 13 Mar 2024 | 9.65 | -0.640 | -6.18% | 10.39 | 12.05 | 9.15 | 2,169.00 |
| 12 Mar 2024 | 10.28 | 0.730 | 7.62% | 9.58 | 10.42 | 8.84 | 3,282.00 |
| 11 Mar 2024 | 9.55 | -0.180 | -1.89% | 9.57 | 9.89 | 9.32 | 2,548.00 |
| 10 Mar 2024 | 9.74 | 0.00 | 0.01% | 9.69 | 13.18 | 9.51 | 3,030.00 |
| 09 Mar 2024 | 9.74 | -0.340 | -3.35% | 10.07 | 10.35 | 9.40 | 2,005.00 |
| 08 Mar 2024 | 10.07 | 0.430 | 4.40% | 9.42 | 10.98 | 9.24 | 2,417.00 |
| 07 Mar 2024 | 9.65 | -0.630 | -6.10% | 10.72 | 10.83 | 8.94 | 3,203.00 |
| 06 Mar 2024 | 10.28 | 0.160 | 1.61% | 10.12 | 11.50 | 9.68 | 2,462.00 |
| 05 Mar 2024 | 10.11 | -1.16 | -10.28% | 11.29 | 12.10 | 9.70 | 2,176.00 |
| 04 Mar 2024 | 11.27 | -0.600 | -5.09% | 11.85 | 14.49 | 10.87 | 2,542.00 |
| 03 Mar 2024 | 11.88 | 1.20 | 11.22% | 10.58 | 12.39 | 10.46 | 1,840.00 |
| 02 Mar 2024 | 10.68 | -0.290 | -2.61% | 10.87 | 12.19 | 10.37 | 2,678.00 |
| 01 Mar 2024 | 10.96 | 0.580 | 5.58% | 10.32 | 12.25 | 10.23 | 2,115.00 |
| 29 Feb 2024 | 10.39 | -0.030 | -0.29% | 10.42 | 11.70 | 9.93 | 2,205.00 |
| 28 Feb 2024 | 10.42 | 0.470 | 4.70% | 9.95 | 10.73 | 9.87 | 1,666.00 |
| 27 Feb 2024 | 9.95 | -1.05 | -9.55% | 10.97 | 12.70 | 9.50 | 3,793.00 |
| 26 Feb 2024 | 11.00 | -1.63 | -12.88% | 12.47 | 12.51 | 10.83 | 2,236.00 |
| 25 Feb 2024 | 12.62 | 0.470 | 3.83% | 12.14 | 12.70 | 11.94 | 1,734.00 |
| 24 Feb 2024 | 12.16 | -0.730 | -5.69% | 12.90 | 12.93 | 11.80 | 1,882.00 |
| 23 Feb 2024 | 12.89 | -0.940 | -6.78% | 13.81 | 14.62 | 12.30 | 1,723.00 |
