FLOKIUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
26 May 2024 | 0.000226 | 0.00000052 | 0.23% | 0.000226 | 0.000232 | 0.000222 | 3,635,389,585.00 |
25 May 2024 | 0.000225 | 0.00000500 | 2.27% | 0.00022 | 0.000233 | 0.000219 | 3,544,573,058.00 |
24 May 2024 | 0.00022 | -0.00000900 | -3.92% | 0.000225 | 0.000231 | 0.000212 | 4,381,852,379.00 |
23 May 2024 | 0.00023 | 0.00000600 | 2.69% | 0.000225 | 0.000231 | 0.00022 | 1,289,785,266.00 |
22 May 2024 | 0.000223 | -0.00000600 | -2.61% | 0.000229 | 0.000245 | 0.000217 | 3,148,483,923.00 |
21 May 2024 | 0.00023 | 0.000014 | 6.49% | 0.000215 | 0.000235 | 0.000209 | 4,307,881,814.00 |
20 May 2024 | 0.000216 | 0.000023 | 11.92% | 0.000193 | 0.000216 | 0.000189 | 3,124,237,751.00 |
19 May 2024 | 0.000193 | -0.000011 | -5.40% | 0.000203 | 0.000207 | 0.000191 | 2,394,679,255.00 |
18 May 2024 | 0.000204 | -0.00000700 | -3.33% | 0.000211 | 0.000215 | 0.000199 | 2,676,677,446.00 |
17 May 2024 | 0.000211 | 0.00000500 | 2.43% | 0.000205 | 0.000221 | 0.000203 | 3,003,494,430.00 |
16 May 2024 | 0.000206 | -0.00000500 | -2.37% | 0.000212 | 0.000222 | 0.000198 | 3,418,105,229.00 |
15 May 2024 | 0.000211 | 0.000022 | 11.64% | 0.000191 | 0.000229 | 0.00019 | 3,164,699,210.00 |
14 May 2024 | 0.000189 | 0.00000600 | 3.28% | 0.000183 | 0.000206 | 0.000182 | 3,562,986,115.00 |
13 May 2024 | 0.000183 | 0.000013 | 7.66% | 0.00017 | 0.000196 | 0.000159 | 3,954,885,243.00 |
12 May 2024 | 0.00017 | 0.00 | 0.00% | 0.00017 | 0.00017 | 0.00017 | 0.00 |
11 May 2024 | 0.00017 | 0.00000100 | 0.59% | 0.000169 | 0.000176 | 0.000168 | 3,388,981,456.00 |
10 May 2024 | 0.000169 | -0.000011 | -6.13% | 0.000179 | 0.000182 | 0.000166 | 3,640,699,567.00 |
09 May 2024 | 0.000179 | 0.00000900 | 5.29% | 0.00017 | 0.000184 | 0.000167 | 3,483,887,458.00 |
08 May 2024 | 0.00017 | -0.00000900 | -5.02% | 0.000172 | 0.000173 | 0.000165 | 3,748,039,779.00 |
07 May 2024 | 0.000179 | 0.00 | 0.00% | 0.000179 | 0.000179 | 0.000179 | 0.00 |
06 May 2024 | 0.000179 | 0.00000900 | 5.29% | 0.000188 | 0.000197 | 0.000178 | 1,453,125,808.00 |
05 May 2024 | 0.00017 | 0.00 | 0.00% | 0.00017 | 0.00017 | 0.00017 | 0.00 |
04 May 2024 | 0.00017 | 0.00 | 0.00% | 0.00017 | 0.00017 | 0.00017 | 0.00 |
03 May 2024 | 0.00017 | 0.00 | 0.00% | 0.00017 | 0.00017 | 0.00017 | 0.00 |
02 May 2024 | 0.00017 | 0.00 | 0.00% | 0.00017 | 0.00017 | 0.00017 | 0.00 |
01 May 2024 | 0.00017 | 0.00 | 0.00% | 0.00017 | 0.00017 | 0.00017 | 0.00 |
30 Abr 2024 | 0.00017 | 0.00 | 0.00% | 0.00017 | 0.00017 | 0.00017 | 0.00 |
29 Abr 2024 | 0.00017 | 0.00 | 0.00% | 0.00017 | 0.00017 | 0.00017 | 0.00 |
28 Abr 2024 | 0.00017 | -0.000023 | -11.89% | 0.000173 | 0.000178 | 0.000169 | 2,956,020,327.00 |
27 Abr 2024 | 0.000193 | 0.00 | 0.00% | 0.000193 | 0.000193 | 0.000193 | 0.00 |
26 Abr 2024 | 0.000193 | 0.00 | 0.00% | 0.000193 | 0.000193 | 0.000193 | 0.00 |
25 Abr 2024 | 0.000193 | 0.00 | 0.00% | 0.000193 | 0.000193 | 0.000193 | 0.00 |
24 Abr 2024 | 0.000193 | 0.00 | 0.00% | 0.000193 | 0.000193 | 0.000193 | 0.00 |
23 Abr 2024 | 0.000193 | 0.000017 | 9.64% | 0.000176 | 0.000205 | 0.000169 | 1,710,299,657.00 |
22 Abr 2024 | 0.000176 | 0.000037 | 26.65% | 0.000171 | 0.000178 | 0.00017 | 1,888,371,680.00 |
21 Abr 2024 | 0.000139 | 0.00 | 0.00% | 0.000139 | 0.000139 | 0.000139 | 0.00 |
20 Abr 2024 | 0.000139 | 0.00 | 0.00% | 0.000139 | 0.000139 | 0.000139 | 0.00 |
19 Abr 2024 | 0.000139 | 0.00000055 | 0.40% | 0.000138 | 0.000144 | 0.000126 | 3,263,809,640.00 |
18 Abr 2024 | 0.000138 | -0.000012 | -7.97% | 0.000133 | 0.000139 | 0.00013 | 1,897,329,157.00 |
17 Abr 2024 | 0.000151 | 0.00 | 0.00% | 0.000151 | 0.000151 | 0.000151 | 0.00 |
16 Abr 2024 | 0.000151 | 0.00 | 0.00% | 0.000151 | 0.000151 | 0.000151 | 0.00 |
15 Abr 2024 | 0.000151 | 0.00 | 0.00% | 0.000151 | 0.000151 | 0.000151 | 0.00 |
14 Abr 2024 | 0.000151 | -0.000047 | -23.82% | 0.000135 | 0.000153 | 0.000129 | 2,602,682,301.00 |
13 Abr 2024 | 0.000197 | 0.00 | 0.00% | 0.000197 | 0.000197 | 0.000197 | 0.00 |
12 Abr 2024 | 0.000197 | 0.00 | 0.00% | 0.000197 | 0.000197 | 0.000197 | 0.00 |
11 Abr 2024 | 0.000197 | 0.00 | 0.00% | 0.000197 | 0.000197 | 0.000197 | 0.00 |
10 Abr 2024 | 0.000197 | -0.000018 | -8.37% | 0.000198 | 0.0002 | 0.000187 | 2,815,321,903.00 |
09 Abr 2024 | 0.000215 | 0.00 | 0.00% | 0.000215 | 0.000215 | 0.000215 | 0.00 |
08 Abr 2024 | 0.000215 | 0.00001 | 4.87% | 0.000205 | 0.000222 | 0.0002 | 3,499,847,510.00 |
07 Abr 2024 | 0.000205 | 0.00001 | 5.12% | 0.000195 | 0.000212 | 0.000194 | 1,998,013,403.00 |
06 Abr 2024 | 0.000195 | 0.00000700 | 3.72% | 0.000187 | 0.000199 | 0.000187 | 3,296,474,071.00 |
05 Abr 2024 | 0.000188 | -0.000012 | -5.98% | 0.000201 | 0.000202 | 0.000185 | 4,131,011,835.00 |
04 Abr 2024 | 0.000201 | 0.00000200 | 1.01% | 0.000198 | 0.00021 | 0.000195 | 2,514,288,651.00 |
03 Abr 2024 | 0.000199 | -0.00001 | -4.78% | 0.000209 | 0.000215 | 0.000195 | 5,107,285,027.00 |
02 Abr 2024 | 0.000209 | -0.000032 | -13.26% | 0.000233 | 0.000233 | 0.000205 | 5,785,879,726.00 |
01 Abr 2024 | 0.000241 | 0.00 | 0.00% | 0.000241 | 0.000241 | 0.000241 | 0.00 |
31 Mar 2024 | 0.000241 | 0.00 | 0.00% | 0.000241 | 0.000241 | 0.000241 | 0.00 |
30 Mar 2024 | 0.000241 | 0.00 | 0.00% | 0.000241 | 0.000241 | 0.000241 | 0.00 |
29 Mar 2024 | 0.000241 | 0.00 | 0.00% | 0.000241 | 0.000241 | 0.000241 | 0.00 |
28 Mar 2024 | 0.000241 | 0.00 | 0.00% | 0.000241 | 0.000241 | 0.000241 | 0.00 |
27 Mar 2024 | 0.000241 | 0.00 | 0.00% | 0.000241 | 0.000241 | 0.000241 | 0.00 |
26 Mar 2024 | 0.000241 | 0.000013 | 5.69% | 0.000241 | 0.000251 | 0.000234 | 3,156,234,024.00 |
25 Mar 2024 | 0.000228 | 0.00 | 0.00% | 0.000228 | 0.000228 | 0.000228 | 0.00 |
24 Mar 2024 | 0.000228 | 0.00 | 0.00% | 0.000228 | 0.000228 | 0.000228 | 0.00 |
23 Mar 2024 | 0.000228 | 0.00000200 | 0.88% | 0.000224 | 0.000248 | 0.000224 | 5,960,829,954.00 |
22 Mar 2024 | 0.000226 | -0.00002 | -8.14% | 0.000213 | 0.000249 | 0.000208 | 10,909,362,626.00 |
21 Mar 2024 | 0.000246 | 0.000013 | 5.58% | 0.000231 | 0.000258 | 0.00023 | 3,210,804,016.00 |
20 Mar 2024 | 0.000233 | 0.000056 | 31.65% | 0.000178 | 0.000237 | 0.00017 | 11,137,573,779.00 |
19 Mar 2024 | 0.000177 | -0.000016 | -8.30% | 0.000192 | 0.000197 | 0.000161 | 11,941,419,555.00 |
18 Mar 2024 | 0.000193 | -0.00003 | -13.48% | 0.000221 | 0.000223 | 0.000183 | 9,629,693,484.00 |
17 Mar 2024 | 0.000223 | 0.00000800 | 3.73% | 0.000218 | 0.000237 | 0.000202 | 9,032,880,735.00 |
16 Mar 2024 | 0.000214 | -0.000052 | -19.50% | 0.000268 | 0.000271 | 0.000204 | 8,412,647,167.00 |
15 Mar 2024 | 0.000267 | -0.000011 | -3.96% | 0.000279 | 0.000287 | 0.00023 | 9,064,243,403.00 |
14 Mar 2024 | 0.000278 | 0.00001 | 3.73% | 0.000268 | 0.000313 | 0.000259 | 5,954,914,159.00 |
13 Mar 2024 | 0.000268 | -0.00000100 | -0.37% | 0.000269 | 0.000289 | 0.000264 | 4,747,458,117.00 |
12 Mar 2024 | 0.000269 | -0.000026 | -8.80% | 0.0003 | 0.000305 | 0.000258 | 13,000,776,349.00 |
11 Mar 2024 | 0.000295 | 0.000023 | 8.43% | 0.00027 | 0.000299 | 0.000246 | 19,510,469,704.00 |
10 Mar 2024 | 0.000273 | 0.000133 | 95.73% | 0.000239 | 0.000295 | 0.00022 | 541,825,323.00 |
09 Mar 2024 | 0.000139 | 0.00 | 0.00% | 0.000139 | 0.000139 | 0.000139 | 0.00 |
08 Mar 2024 | 0.000139 | 0.00 | 0.00% | 0.000139 | 0.000139 | 0.000139 | 0.00 |
07 Mar 2024 | 0.000139 | 0.00000900 | 6.91% | 0.000132 | 0.000147 | 0.00012 | 682,764,352.00 |
06 Mar 2024 | 0.00013 | 0.000015 | 12.96% | 0.000116 | 0.000147 | 0.00011 | 714,938,389.00 |
05 Mar 2024 | 0.000116 | -0.000028 | -19.43% | 0.000144 | 0.000165 | 0.000093 | 1,082,644,803.00 |
04 Mar 2024 | 0.000144 | -0.00000300 | -2.05% | 0.000146 | 0.000173 | 0.000139 | 959,284,477.00 |
03 Mar 2024 | 0.000147 | 0.000013 | 9.74% | 0.000132 | 0.000157 | 0.00011 | 916,080,289.00 |
02 Mar 2024 | 0.000133 | 0.000046 | 52.87% | 0.000088 | 0.000141 | 0.000087 | 1,335,257,014.00 |
01 Mar 2024 | 0.000087 | 0.000033 | 61.53% | 0.000054 | 0.000097 | 0.000054 | 1,948,162,902.00 |
29 Feb 2024 | 0.000054 | 0.00000300 | 5.89% | 0.000057 | 0.000062 | 0.000052 | 2,236,424,981.00 |
28 Feb 2024 | 0.000051 | 0.00 | 0.00% | 0.000051 | 0.000051 | 0.000051 | 0.00 |
27 Feb 2024 | 0.000051 | 0.00000800 | 18.62% | 0.000043 | 0.000057 | 0.000041 | 2,260,165,660.00 |