FLRUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
02 Jun 2024 | 0.0293 | 0.0021 | 7.72% | 0.027 | 0.0296 | 0.0269 | 483,102.00 |
01 Jun 2024 | 0.0272 | 0.00 | 0.00% | 0.0272 | 0.0272 | 0.0272 | 0.00 |
31 May 2024 | 0.0272 | -0.0004 | -1.45% | 0.0275 | 0.0277 | 0.0271 | 374,023.00 |
30 May 2024 | 0.0276 | 0.00 | 0.00% | 0.0276 | 0.0276 | 0.0276 | 0.00 |
29 May 2024 | 0.0276 | 0.00 | 0.00% | 0.0276 | 0.0276 | 0.0276 | 0.00 |
28 May 2024 | 0.0276 | -0.0002 | -0.72% | 0.0278 | 0.0279 | 0.0271 | 1,043,620.00 |
27 May 2024 | 0.0278 | 0.0006 | 2.21% | 0.0273 | 0.0285 | 0.0271 | 837,977.00 |
26 May 2024 | 0.0272 | -0.0004 | -1.45% | 0.0277 | 0.028 | 0.0271 | 721,126.00 |
25 May 2024 | 0.0276 | -0.0001 | -0.36% | 0.0278 | 0.0288 | 0.0274 | 1,061,917.00 |
24 May 2024 | 0.0277 | -0.0005 | -1.77% | 0.0274 | 0.0278 | 0.0268 | 1,572,493.00 |
23 May 2024 | 0.0282 | -0.0001 | -0.35% | 0.0283 | 0.0287 | 0.0282 | 310,291.00 |
22 May 2024 | 0.0283 | -0.0002 | -0.70% | 0.0285 | 0.0311 | 0.0279 | 1,118,678.00 |
21 May 2024 | 0.0285 | 0.0001 | 0.35% | 0.0283 | 0.0292 | 0.0281 | 946,713.00 |
20 May 2024 | 0.0284 | 0.0014 | 5.19% | 0.0269 | 0.0286 | 0.0265 | 396,290.00 |
19 May 2024 | 0.027 | -0.0009 | -3.23% | 0.028 | 0.0284 | 0.027 | 211,373.00 |
18 May 2024 | 0.0279 | -0.0003 | -1.06% | 0.0281 | 0.0287 | 0.0276 | 77,767.00 |
17 May 2024 | 0.0282 | 0.0002 | 0.71% | 0.028 | 0.029 | 0.027 | 411,565.00 |
16 May 2024 | 0.028 | 0.0003 | 1.08% | 0.0276 | 0.0293 | 0.0274 | 236,244.00 |
15 May 2024 | 0.0277 | 0.0019 | 7.36% | 0.0259 | 0.028 | 0.0259 | 149,495.00 |
14 May 2024 | 0.0258 | -0.0015 | -5.49% | 0.027 | 0.0275 | 0.0257 | 196,978.00 |
13 May 2024 | 0.0273 | -0.0007 | -2.50% | 0.0279 | 0.0281 | 0.027 | 230,661.00 |
12 May 2024 | 0.028 | 0.00 | 0.00% | 0.028 | 0.028 | 0.028 | 0.00 |
11 May 2024 | 0.028 | -0.0002 | -0.71% | 0.0282 | 0.0286 | 0.0278 | 234,758.00 |
10 May 2024 | 0.0282 | -0.0014 | -4.73% | 0.0296 | 0.0301 | 0.0281 | 609,384.00 |
09 May 2024 | 0.0296 | 0.0016 | 5.71% | 0.0281 | 0.031 | 0.0279 | 641,987.00 |
08 May 2024 | 0.028 | -0.0018 | -6.04% | 0.0287 | 0.0289 | 0.028 | 516,076.00 |
07 May 2024 | 0.0298 | 0.00 | 0.00% | 0.0298 | 0.0298 | 0.0298 | 0.00 |
06 May 2024 | 0.0298 | -0.0002 | -0.67% | 0.0308 | 0.0311 | 0.0297 | 329,019.00 |
05 May 2024 | 0.030 | 0.00 | 0.00% | 0.030 | 0.030 | 0.030 | 0.00 |
04 May 2024 | 0.030 | 0.00 | 0.00% | 0.030 | 0.030 | 0.030 | 0.00 |
03 May 2024 | 0.030 | 0.00 | 0.00% | 0.030 | 0.030 | 0.030 | 0.00 |
02 May 2024 | 0.030 | 0.00 | 0.00% | 0.030 | 0.030 | 0.030 | 0.00 |
01 May 2024 | 0.030 | 0.00 | 0.00% | 0.030 | 0.030 | 0.030 | 0.00 |
30 Abr 2024 | 0.030 | 0.00 | 0.00% | 0.030 | 0.030 | 0.030 | 0.00 |
29 Abr 2024 | 0.030 | 0.00 | 0.00% | 0.030 | 0.030 | 0.030 | 0.00 |
28 Abr 2024 | 0.030 | -0.0019 | -5.96% | 0.031 | 0.0314 | 0.0299 | 580,157.00 |
27 Abr 2024 | 0.0319 | 0.00 | 0.00% | 0.0319 | 0.0319 | 0.0319 | 0.00 |
26 Abr 2024 | 0.0319 | 0.00 | 0.00% | 0.0319 | 0.0319 | 0.0319 | 0.00 |
25 Abr 2024 | 0.0319 | 0.00 | 0.00% | 0.0319 | 0.0319 | 0.0319 | 0.00 |
24 Abr 2024 | 0.0319 | 0.00 | 0.00% | 0.0319 | 0.0319 | 0.0319 | 0.00 |
23 Abr 2024 | 0.0319 | -0.001 | -3.04% | 0.0329 | 0.0332 | 0.0317 | 379,218.00 |
22 Abr 2024 | 0.0329 | 0.0006 | 1.86% | 0.0335 | 0.0338 | 0.0326 | 354,022.00 |
21 Abr 2024 | 0.0323 | 0.00 | 0.00% | 0.0323 | 0.0323 | 0.0323 | 0.00 |
20 Abr 2024 | 0.0323 | 0.00 | 0.00% | 0.0323 | 0.0323 | 0.0323 | 0.00 |
19 Abr 2024 | 0.0323 | 0.0003 | 0.94% | 0.032 | 0.0325 | 0.0305 | 328,664.00 |
18 Abr 2024 | 0.032 | -0.0016 | -4.76% | 0.0319 | 0.0325 | 0.0314 | 395,947.00 |
17 Abr 2024 | 0.0336 | 0.00 | 0.00% | 0.0336 | 0.0336 | 0.0336 | 0.00 |
16 Abr 2024 | 0.0336 | 0.00 | 0.00% | 0.0336 | 0.0336 | 0.0336 | 0.00 |
15 Abr 2024 | 0.0336 | 0.00 | 0.00% | 0.0336 | 0.0336 | 0.0336 | 0.00 |
14 Abr 2024 | 0.0336 | -0.0054 | -13.85% | 0.032 | 0.0359 | 0.0319 | 819,213.00 |
13 Abr 2024 | 0.039 | 0.00 | 0.00% | 0.039 | 0.039 | 0.039 | 0.00 |
12 Abr 2024 | 0.039 | 0.00 | 0.00% | 0.039 | 0.039 | 0.039 | 0.00 |
11 Abr 2024 | 0.039 | 0.00 | 0.00% | 0.039 | 0.039 | 0.039 | 0.00 |
10 Abr 2024 | 0.039 | -0.0021 | -5.11% | 0.0398 | 0.0404 | 0.0386 | 987,120.00 |
09 Abr 2024 | 0.0411 | 0.00 | 0.00% | 0.0411 | 0.0411 | 0.0411 | 0.00 |
08 Abr 2024 | 0.0411 | 0.00 | 0.00% | 0.0411 | 0.0421 | 0.0404 | 844,639.00 |
07 Abr 2024 | 0.0411 | -0.0003 | -0.72% | 0.0413 | 0.0448 | 0.0406 | 452,694.00 |
06 Abr 2024 | 0.0414 | 0.0024 | 6.15% | 0.0388 | 0.0469 | 0.0381 | 975,696.00 |
05 Abr 2024 | 0.039 | 0.0001 | 0.26% | 0.0388 | 0.0408 | 0.0377 | 1,063,444.00 |
04 Abr 2024 | 0.0389 | -0.0019 | -4.66% | 0.0407 | 0.0413 | 0.038 | 667,781.00 |
03 Abr 2024 | 0.0408 | -0.0001 | -0.24% | 0.0406 | 0.0462 | 0.0382 | 1,603,199.00 |
02 Abr 2024 | 0.0409 | 0.0043 | 11.75% | 0.0369 | 0.0429 | 0.0339 | 2,077,741.00 |
01 Abr 2024 | 0.0366 | 0.00 | 0.00% | 0.0366 | 0.0366 | 0.0366 | 0.00 |
31 Mar 2024 | 0.0366 | 0.00 | 0.00% | 0.0366 | 0.0366 | 0.0366 | 0.00 |
30 Mar 2024 | 0.0366 | 0.00 | 0.00% | 0.0366 | 0.0366 | 0.0366 | 0.00 |
29 Mar 2024 | 0.0366 | 0.00 | 0.00% | 0.0366 | 0.0366 | 0.0366 | 0.00 |
28 Mar 2024 | 0.0366 | 0.00 | 0.00% | 0.0366 | 0.0366 | 0.0366 | 0.00 |
27 Mar 2024 | 0.0366 | 0.00 | 0.00% | 0.0366 | 0.0366 | 0.0366 | 0.00 |
26 Mar 2024 | 0.0366 | 0.0032 | 9.58% | 0.0377 | 0.0384 | 0.0361 | 745,849.00 |
25 Mar 2024 | 0.0334 | 0.00 | 0.00% | 0.0334 | 0.0334 | 0.0334 | 0.00 |
24 Mar 2024 | 0.0334 | 0.00 | 0.00% | 0.0334 | 0.0334 | 0.0334 | 0.00 |
23 Mar 2024 | 0.0334 | 0.0023 | 7.40% | 0.0319 | 0.0342 | 0.0318 | 2,152,344.00 |
22 Mar 2024 | 0.0311 | -0.0031 | -9.06% | 0.0335 | 0.0343 | 0.0311 | 3,190,995.00 |
21 Mar 2024 | 0.0342 | 0.0002 | 0.59% | 0.0338 | 0.0346 | 0.0327 | 1,301,276.00 |
20 Mar 2024 | 0.034 | 0.0032 | 10.39% | 0.031 | 0.0345 | 0.0291 | 3,508,435.00 |
19 Mar 2024 | 0.0308 | -0.0015 | -4.64% | 0.0324 | 0.0348 | 0.0282 | 4,054,388.00 |
18 Mar 2024 | 0.0323 | -0.0036 | -10.03% | 0.0359 | 0.0376 | 0.032 | 3,665,395.00 |
17 Mar 2024 | 0.0359 | 0.0037 | 11.49% | 0.0327 | 0.039 | 0.0317 | 3,557,605.00 |
16 Mar 2024 | 0.0322 | -0.0044 | -12.02% | 0.0366 | 0.037 | 0.0317 | 3,085,406.00 |
15 Mar 2024 | 0.0366 | -0.0017 | -4.44% | 0.0385 | 0.0389 | 0.035 | 3,614,933.00 |
14 Mar 2024 | 0.0383 | -0.0014 | -3.53% | 0.0398 | 0.0414 | 0.037 | 1,810,545.00 |
13 Mar 2024 | 0.0397 | 0.0009 | 2.32% | 0.0389 | 0.0403 | 0.0384 | 700,573.00 |
12 Mar 2024 | 0.0388 | -0.0019 | -4.67% | 0.0408 | 0.0411 | 0.0378 | 1,212,800.00 |
11 Mar 2024 | 0.0407 | -0.0002 | -0.49% | 0.041 | 0.0423 | 0.0399 | 901,703.00 |
10 Mar 2024 | 0.0409 | -0.001 | -2.39% | 0.041 | 0.0436 | 0.0403 | 670,518.00 |
09 Mar 2024 | 0.0419 | 0.00 | 0.00% | 0.0419 | 0.0419 | 0.0419 | 0.00 |
08 Mar 2024 | 0.0419 | 0.00 | 0.00% | 0.0419 | 0.0419 | 0.0419 | 0.00 |
07 Mar 2024 | 0.0419 | 0.0011 | 2.70% | 0.0408 | 0.0424 | 0.0401 | 749,938.00 |
06 Mar 2024 | 0.0408 | 0.0018 | 4.62% | 0.0393 | 0.0413 | 0.0381 | 774,242.00 |
05 Mar 2024 | 0.039 | -0.0025 | -6.02% | 0.0414 | 0.045 | 0.0345 | 692,644.00 |