FLZUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
09 May 2024 | 1.89 | -0.040 | -1.91% | 1.92 | 1.92 | 1.86 | 5,104.00 |
08 May 2024 | 1.93 | 0.020 | 1.17% | 1.92 | 1.94 | 1.91 | 7,114.00 |
07 May 2024 | 1.90 | 0.00 | 0.00% | 1.90 | 1.90 | 1.90 | 0.00 |
06 May 2024 | 1.90 | 0.020 | 0.84% | 1.91 | 1.93 | 1.90 | 1,936.00 |
05 May 2024 | 1.89 | 0.00 | 0.00% | 1.89 | 1.89 | 1.89 | 0.00 |
04 May 2024 | 1.89 | 0.00 | 0.00% | 1.89 | 1.89 | 1.89 | 0.00 |
03 May 2024 | 1.89 | 0.00 | 0.00% | 1.89 | 1.89 | 1.89 | 0.00 |
02 May 2024 | 1.89 | 0.00 | 0.00% | 1.89 | 1.89 | 1.89 | 0.00 |
01 May 2024 | 1.89 | 0.00 | 0.00% | 1.89 | 1.89 | 1.89 | 0.00 |
30 Abr 2024 | 1.89 | 0.00 | 0.00% | 1.89 | 1.89 | 1.89 | 0.00 |
29 Abr 2024 | 1.89 | 0.00 | 0.00% | 1.89 | 1.89 | 1.89 | 0.00 |
28 Abr 2024 | 1.89 | -0.060 | -3.03% | 1.93 | 1.95 | 1.89 | 10,327.00 |
27 Abr 2024 | 1.95 | 0.00 | 0.00% | 1.95 | 1.95 | 1.95 | 0.00 |
26 Abr 2024 | 1.95 | 0.00 | 0.00% | 1.95 | 1.95 | 1.95 | 0.00 |
25 Abr 2024 | 1.95 | 0.00 | 0.00% | 1.95 | 1.95 | 1.95 | 0.00 |
24 Abr 2024 | 1.95 | 0.00 | 0.00% | 1.95 | 1.95 | 1.95 | 0.00 |
23 Abr 2024 | 1.95 | -0.010 | -0.56% | 1.96 | 1.96 | 1.91 | 11,834.00 |
22 Abr 2024 | 1.96 | 0.010 | 0.73% | 2.01 | 2.01 | 1.95 | 11,213.00 |
21 Abr 2024 | 1.94 | 0.00 | 0.00% | 1.94 | 1.94 | 1.94 | 0.00 |
20 Abr 2024 | 1.94 | 0.00 | 0.00% | 1.94 | 1.94 | 1.94 | 0.00 |
19 Abr 2024 | 1.94 | -0.020 | -1.17% | 1.97 | 1.98 | 1.93 | 16,573.00 |
18 Abr 2024 | 1.97 | -0.020 | -1.25% | 1.92 | 2.20 | 1.91 | 6,380.00 |
17 Abr 2024 | 1.99 | 0.00 | 0.00% | 1.99 | 1.99 | 1.99 | 0.00 |
16 Abr 2024 | 1.99 | 0.00 | 0.00% | 1.99 | 1.99 | 1.99 | 0.00 |
15 Abr 2024 | 1.99 | 0.00 | 0.00% | 1.99 | 1.99 | 1.99 | 0.00 |
14 Abr 2024 | 1.99 | -0.270 | -11.98% | 2.07 | 2.07 | 1.85 | 29,905.00 |
13 Abr 2024 | 2.26 | 0.00 | 0.00% | 2.26 | 2.26 | 2.26 | 0.00 |
12 Abr 2024 | 2.26 | 0.00 | 0.00% | 2.26 | 2.26 | 2.26 | 0.00 |
11 Abr 2024 | 2.26 | 0.00 | 0.00% | 2.26 | 2.26 | 2.26 | 0.00 |
10 Abr 2024 | 2.26 | -0.070 | -2.99% | 2.22 | 2.34 | 2.22 | 50,626.00 |
09 Abr 2024 | 2.33 | 0.00 | 0.00% | 2.33 | 2.33 | 2.33 | 0.00 |
08 Abr 2024 | 2.33 | -0.060 | -2.35% | 2.39 | 2.41 | 2.29 | 36,871.00 |
07 Abr 2024 | 2.39 | 0.130 | 5.75% | 2.26 | 2.40 | 2.25 | 32,832.00 |
06 Abr 2024 | 2.26 | 0.030 | 1.20% | 2.23 | 2.30 | 2.22 | 78,493.00 |
05 Abr 2024 | 2.23 | -0.010 | -0.26% | 2.24 | 2.28 | 2.20 | 69,565.00 |
04 Abr 2024 | 2.24 | 0.020 | 1.08% | 2.21 | 2.31 | 2.19 | 42,123.00 |
03 Abr 2024 | 2.21 | -0.020 | -0.79% | 2.22 | 2.27 | 2.16 | 41,637.00 |
02 Abr 2024 | 2.23 | -0.250 | -10.16% | 2.37 | 2.38 | 2.23 | 25,888.00 |
01 Abr 2024 | 2.48 | 0.00 | 0.00% | 2.48 | 2.48 | 2.48 | 0.00 |
31 Mar 2024 | 2.48 | 0.00 | 0.00% | 2.48 | 2.48 | 2.48 | 0.00 |
30 Mar 2024 | 2.48 | 0.00 | 0.00% | 2.48 | 2.48 | 2.48 | 0.00 |
29 Mar 2024 | 2.48 | 0.00 | 0.00% | 2.48 | 2.48 | 2.48 | 0.00 |
28 Mar 2024 | 2.48 | 0.00 | 0.00% | 2.48 | 2.48 | 2.48 | 0.00 |
27 Mar 2024 | 2.48 | 0.00 | 0.00% | 2.48 | 2.48 | 2.48 | 0.00 |
26 Mar 2024 | 2.48 | 0.160 | 6.96% | 2.42 | 2.51 | 2.42 | 14,715.00 |
25 Mar 2024 | 2.32 | 0.00 | 0.00% | 2.32 | 2.32 | 2.32 | 0.00 |
24 Mar 2024 | 2.32 | 0.00 | 0.00% | 2.32 | 2.32 | 2.32 | 0.00 |
23 Mar 2024 | 2.32 | 0.060 | 2.43% | 2.27 | 2.36 | 2.25 | 45,110.00 |
22 Mar 2024 | 2.27 | -0.010 | -0.64% | 2.34 | 2.34 | 2.26 | 112,905.00 |
21 Mar 2024 | 2.28 | 0.070 | 3.36% | 2.21 | 2.34 | 2.20 | 33,409.00 |
20 Mar 2024 | 2.21 | 0.010 | 0.41% | 2.20 | 2.25 | 2.12 | 62,023.00 |
19 Mar 2024 | 2.20 | -0.270 | -10.92% | 2.46 | 2.47 | 2.19 | 56,550.00 |
18 Mar 2024 | 2.47 | -0.070 | -2.57% | 2.53 | 2.53 | 2.43 | 75,287.00 |
17 Mar 2024 | 2.53 | 0.100 | 4.27% | 2.43 | 2.58 | 2.39 | 80,590.00 |
16 Mar 2024 | 2.43 | -0.070 | -2.80% | 2.50 | 2.59 | 2.43 | 101,074.00 |
15 Mar 2024 | 2.50 | 0.010 | 0.27% | 2.49 | 2.54 | 2.26 | 102,069.00 |
14 Mar 2024 | 2.49 | -0.100 | -3.92% | 2.61 | 2.61 | 2.45 | 67,046.00 |
13 Mar 2024 | 2.59 | 0.00 | -0.12% | 2.60 | 2.66 | 2.56 | 14,798.00 |
12 Mar 2024 | 2.60 | 0.050 | 1.90% | 2.58 | 2.70 | 2.48 | 12,566.00 |
11 Mar 2024 | 2.55 | 0.080 | 3.42% | 2.46 | 2.56 | 2.43 | 12,455.00 |
10 Mar 2024 | 2.46 | 0.140 | 6.25% | 2.54 | 2.54 | 2.46 | 33,748.00 |
09 Mar 2024 | 2.32 | 0.00 | 0.00% | 2.32 | 2.32 | 2.32 | 0.00 |
08 Mar 2024 | 2.32 | 0.00 | 0.00% | 2.32 | 2.32 | 2.32 | 0.00 |
07 Mar 2024 | 2.32 | 0.030 | 1.11% | 2.30 | 2.35 | 2.25 | 8,273.00 |
06 Mar 2024 | 2.29 | 0.010 | 0.63% | 2.28 | 2.29 | 2.14 | 7,727.00 |
05 Mar 2024 | 2.28 | -0.190 | -7.77% | 2.47 | 2.49 | 2.11 | 20,091.00 |
04 Mar 2024 | 2.47 | -0.120 | -4.55% | 2.59 | 2.84 | 2.44 | 155,187.00 |
03 Mar 2024 | 2.59 | 0.110 | 4.48% | 2.48 | 2.69 | 2.45 | 84,873.00 |
02 Mar 2024 | 2.48 | 0.130 | 5.34% | 2.35 | 2.52 | 2.33 | 42,277.00 |
01 Mar 2024 | 2.35 | -0.020 | -0.67% | 2.37 | 2.40 | 2.30 | 110,694.00 |
29 Feb 2024 | 2.37 | 0.130 | 5.96% | 2.29 | 2.45 | 2.25 | 95,021.00 |
28 Feb 2024 | 2.23 | 0.00 | 0.00% | 2.23 | 2.23 | 2.23 | 0.00 |
27 Feb 2024 | 2.23 | 0.020 | 0.94% | 2.21 | 2.27 | 2.19 | 46,730.00 |
26 Feb 2024 | 2.21 | 0.020 | 1.03% | 2.23 | 2.24 | 2.17 | 21,865.00 |
25 Feb 2024 | 2.19 | 0.00 | 0.00% | 2.19 | 2.19 | 2.19 | 0.00 |
24 Feb 2024 | 2.19 | 0.00 | 0.00% | 2.19 | 2.19 | 2.19 | 0.00 |
23 Feb 2024 | 2.19 | 0.00 | 0.00% | 2.19 | 2.19 | 2.19 | 0.00 |
22 Feb 2024 | 2.19 | -0.090 | -3.87% | 2.22 | 2.22 | 2.19 | 4,072.00 |
21 Feb 2024 | 2.28 | 0.00 | 0.00% | 2.28 | 2.28 | 2.28 | 0.00 |
20 Feb 2024 | 2.28 | 0.00 | 0.00% | 2.28 | 2.28 | 2.28 | 0.00 |
19 Feb 2024 | 2.28 | 0.00 | 0.00% | 2.28 | 2.28 | 2.28 | 0.00 |
18 Feb 2024 | 2.28 | 0.00 | 0.00% | 2.28 | 2.28 | 2.28 | 0.00 |
17 Feb 2024 | 2.28 | 0.00 | -0.12% | 2.28 | 2.28 | 2.26 | 6,771.00 |
16 Feb 2024 | 2.28 | 0.00 | -0.11% | 2.28 | 2.29 | 2.28 | 8,364.00 |
15 Feb 2024 | 2.28 | 0.010 | 0.59% | 2.27 | 2.29 | 2.26 | 8,410.00 |
14 Feb 2024 | 2.27 | -0.030 | -1.28% | 2.27 | 2.28 | 2.27 | 3,825.00 |
13 Feb 2024 | 2.30 | 0.00 | 0.00% | 2.30 | 2.30 | 2.30 | 0.00 |
12 Feb 2024 | 2.30 | 0.010 | 0.55% | 2.29 | 2.30 | 2.28 | 9,470.00 |
11 Feb 2024 | 2.29 | 0.090 | 3.87% | 2.20 | 2.34 | 2.17 | 5,806.00 |
10 Feb 2024 | 2.20 | -0.050 | -2.33% | 2.26 | 2.26 | 2.20 | 5,084.00 |