Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
FLOWETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 0.000255 | -0.00000600 | -2.30% | 0.00026 | 0.000261 | 0.000251 | 5,834.00 |
| 20 May 2024 | 0.000261 | -0.000021 | -7.45% | 0.000281 | 0.000284 | 0.000261 | 2,934.00 |
| 19 May 2024 | 0.000282 | -0.00000800 | -2.76% | 0.00029 | 0.00029 | 0.000282 | 459.00 |
| 18 May 2024 | 0.00029 | 0.00000300 | 1.05% | 0.000288 | 0.00029 | 0.000284 | 4,685.00 |
| 17 May 2024 | 0.000287 | -0.00000600 | -2.05% | 0.00029 | 0.000291 | 0.000287 | 945.00 |
| 16 May 2024 | 0.000293 | 0.00000300 | 1.03% | 0.00029 | 0.000295 | 0.00029 | 2,254.00 |
| 15 May 2024 | 0.00029 | 0.00000500 | 1.75% | 0.000281 | 0.00029 | 0.000281 | 4,225.00 |
| 14 May 2024 | 0.000285 | -0.00000200 | -0.70% | 0.000285 | 0.00029 | 0.000285 | 740.00 |
| 13 May 2024 | 0.000287 | 0.00000200 | 0.70% | 0.000284 | 0.00029 | 0.000284 | 1,370.00 |
| 12 May 2024 | 0.000285 | -0.00000500 | -1.72% | 0.000288 | 0.000288 | 0.000285 | 806.00 |
| 11 May 2024 | 0.00029 | -0.00000700 | -2.36% | 0.000294 | 0.000294 | 0.00029 | 2,221.00 |
| 10 May 2024 | 0.000297 | -0.00000200 | -0.67% | 0.0003 | 0.000304 | 0.000297 | 3,742.00 |
| 09 May 2024 | 0.000299 | 0.00000500 | 1.70% | 0.000292 | 0.000299 | 0.000292 | 1,131.00 |
| 08 May 2024 | 0.000294 | 0.00 | 0.00% | 0.000287 | 0.000302 | 0.000287 | 1,733.00 |
| 07 May 2024 | 0.000294 | 0.00 | 0.00% | 0.000287 | 0.000297 | 0.000287 | 1,666.00 |
| 06 May 2024 | 0.000294 | 0.00000400 | 1.38% | 0.000294 | 0.000294 | 0.000294 | 9.00 |
| 05 May 2024 | 0.00029 | -0.00000200 | -0.68% | 0.00029 | 0.000291 | 0.000288 | 2,156.00 |
| 04 May 2024 | 0.000292 | -0.00000100 | -0.34% | 0.00029 | 0.000292 | 0.00029 | 166.00 |
| 03 May 2024 | 0.000293 | 0.00000100 | 0.34% | 0.000293 | 0.000293 | 0.000293 | 25.00 |
| 02 May 2024 | 0.000292 | 0.00000700 | 2.46% | 0.00029 | 0.000293 | 0.00029 | 4,145.00 |
| 01 May 2024 | 0.000285 | 0.00000600 | 2.15% | 0.000278 | 0.000285 | 0.000278 | 2,353.00 |
| 30 Abr 2024 | 0.000279 | 0.00 | 0.00% | 0.000279 | 0.000279 | 0.000278 | 822.00 |
| 29 Abr 2024 | 0.000279 | 0.00000600 | 2.20% | 0.000277 | 0.00028 | 0.000276 | 1,897.00 |
| 28 Abr 2024 | 0.000273 | -0.00000400 | -1.44% | 0.000278 | 0.000278 | 0.000273 | 1,147.00 |
| 27 Abr 2024 | 0.000277 | -0.000013 | -4.48% | 0.000287 | 0.000287 | 0.000277 | 1,397.00 |
| 26 Abr 2024 | 0.00029 | -0.00000500 | -1.69% | 0.00029 | 0.00029 | 0.00029 | 219.00 |
| 25 Abr 2024 | 0.000295 | -0.00000300 | -1.01% | 0.000296 | 0.000296 | 0.00029 | 1,772.00 |
| 24 Abr 2024 | 0.000298 | 0.00000200 | 0.68% | 0.000298 | 0.000317 | 0.000298 | 5,607.00 |
| 23 Abr 2024 | 0.000296 | -0.00000100 | -0.34% | 0.000297 | 0.000298 | 0.000294 | 1,129.00 |
| 22 Abr 2024 | 0.000297 | 0.00000300 | 1.02% | 0.000295 | 0.000302 | 0.000295 | 1,177.00 |
| 21 Abr 2024 | 0.000294 | -0.00000500 | -1.67% | 0.000294 | 0.000294 | 0.00029 | 1,600.00 |
| 20 Abr 2024 | 0.000299 | 0.000013 | 4.55% | 0.00029 | 0.000299 | 0.00029 | 1,532.00 |
| 19 Abr 2024 | 0.000286 | 0.00000400 | 1.42% | 0.00028 | 0.000287 | 0.00028 | 1,046.00 |
| 18 Abr 2024 | 0.000282 | -0.00000100 | -0.35% | 0.00028 | 0.000286 | 0.00028 | 16,522.00 |
| 17 Abr 2024 | 0.000283 | -0.00000200 | -0.70% | 0.000286 | 0.000287 | 0.000283 | 423.00 |
| 16 Abr 2024 | 0.000285 | -0.00000200 | -0.70% | 0.000283 | 0.000286 | 0.00028 | 1,749.00 |
| 15 Abr 2024 | 0.000287 | -0.00000400 | -1.37% | 0.00029 | 0.000299 | 0.000287 | 3,138.00 |
| 14 Abr 2024 | 0.000291 | 0.000015 | 5.43% | 0.000291 | 0.000303 | 0.000291 | 4,398.00 |
| 13 Abr 2024 | 0.000276 | -0.000041 | -12.93% | 0.000312 | 0.000312 | 0.000269 | 10,779.00 |
| 12 Abr 2024 | 0.000317 | -0.000024 | -7.04% | 0.000339 | 0.000339 | 0.000299 | 52,983.00 |
| 11 Abr 2024 | 0.000341 | -0.00000300 | -0.87% | 0.000341 | 0.000347 | 0.000336 | 3,502.00 |
| 10 Abr 2024 | 0.000344 | -0.000013 | -3.64% | 0.000352 | 0.000352 | 0.000343 | 3,157.00 |
| 09 Abr 2024 | 0.000357 | 0.00000500 | 1.42% | 0.000352 | 0.000363 | 0.000351 | 2,272.00 |
| 08 Abr 2024 | 0.000352 | -0.00001 | -2.76% | 0.000358 | 0.000364 | 0.000352 | 3,525.00 |
| 07 Abr 2024 | 0.000362 | -0.00000700 | -1.90% | 0.000373 | 0.000373 | 0.000362 | 2,068.00 |
| 06 Abr 2024 | 0.000369 | -0.00001 | -2.64% | 0.000374 | 0.000374 | 0.000367 | 991.00 |
| 05 Abr 2024 | 0.000379 | 0.00000900 | 2.43% | 0.000367 | 0.000379 | 0.000358 | 3,784.00 |
| 04 Abr 2024 | 0.00037 | 0.000016 | 4.52% | 0.000358 | 0.00037 | 0.000357 | 2,757.00 |
| 03 Abr 2024 | 0.000354 | -0.00000500 | -1.39% | 0.000353 | 0.000364 | 0.000351 | 4,212.00 |
| 02 Abr 2024 | 0.000359 | 0.00000200 | 0.56% | 0.000357 | 0.000359 | 0.000351 | 3,064.00 |
| 01 Abr 2024 | 0.000357 | -0.00000800 | -2.19% | 0.00037 | 0.00037 | 0.000357 | 21,966.00 |
| 31 Mar 2024 | 0.000365 | -0.00000700 | -1.88% | 0.000372 | 0.000372 | 0.000365 | 4,795.00 |
| 30 Mar 2024 | 0.000372 | -0.000013 | -3.38% | 0.000385 | 0.000385 | 0.000372 | 1,646.00 |
| 29 Mar 2024 | 0.000385 | -0.00000600 | -1.53% | 0.000385 | 0.000386 | 0.00038 | 1,028.00 |
| 28 Mar 2024 | 0.000391 | -0.00000300 | -0.76% | 0.000397 | 0.000397 | 0.000383 | 1,901.00 |
| 27 Mar 2024 | 0.000394 | -0.00000400 | -1.01% | 0.000402 | 0.000414 | 0.000388 | 3,464.00 |
| 26 Mar 2024 | 0.000398 | 0.000013 | 3.38% | 0.000388 | 0.000405 | 0.000388 | 6,700.00 |
| 25 Mar 2024 | 0.000385 | 0.00000500 | 1.32% | 0.000388 | 0.000395 | 0.00038 | 2,293.00 |
| 24 Mar 2024 | 0.00038 | 0.00 | 0.00% | 0.000387 | 0.000393 | 0.00038 | 4,184.00 |
| 23 Mar 2024 | 0.00038 | 0.00001 | 2.70% | 0.000374 | 0.000385 | 0.000374 | 2,143.00 |
| 22 Mar 2024 | 0.00037 | -0.00000300 | -0.80% | 0.000372 | 0.000379 | 0.000368 | 2,356.00 |
| 21 Mar 2024 | 0.000373 | -0.00000200 | -0.53% | 0.00038 | 0.00038 | 0.000368 | 3,690.00 |
| 20 Mar 2024 | 0.000375 | 0.00000300 | 0.81% | 0.000379 | 0.00038 | 0.000364 | 7,935.00 |
| 19 Mar 2024 | 0.000372 | 0.00000400 | 1.09% | 0.000367 | 0.00039 | 0.000348 | 19,459.00 |
| 18 Mar 2024 | 0.000368 | -0.00000500 | -1.34% | 0.000373 | 0.000385 | 0.000365 | 5,694.00 |
| 17 Mar 2024 | 0.000373 | 0.000017 | 4.78% | 0.000363 | 0.000375 | 0.000357 | 8,671.00 |
| 16 Mar 2024 | 0.000356 | -0.000019 | -5.07% | 0.000369 | 0.000385 | 0.000353 | 11,438.00 |
| 15 Mar 2024 | 0.000375 | -0.00002 | -5.06% | 0.00039 | 0.00039 | 0.000362 | 10,202.00 |
| 14 Mar 2024 | 0.000395 | -0.00000100 | -0.25% | 0.00039 | 0.000396 | 0.00038 | 24,897.00 |
| 13 Mar 2024 | 0.000396 | -0.00002 | -4.81% | 0.000416 | 0.000424 | 0.000393 | 7,521.00 |
| 12 Mar 2024 | 0.000416 | 0.000046 | 12.43% | 0.00038 | 0.000416 | 0.00038 | 12,467.00 |
| 11 Mar 2024 | 0.00037 | 0.00 | 0.00% | 0.000364 | 0.000394 | 0.000356 | 33,410.00 |
| 10 Mar 2024 | 0.00037 | 0.000014 | 3.93% | 0.000352 | 0.000376 | 0.000352 | 12,526.00 |
| 09 Mar 2024 | 0.000356 | 0.000014 | 4.09% | 0.000344 | 0.000366 | 0.000344 | 9,434.00 |
| 08 Mar 2024 | 0.000342 | -0.00000500 | -1.44% | 0.000343 | 0.000343 | 0.000326 | 5,498.00 |
| 07 Mar 2024 | 0.000347 | 0.00003 | 9.46% | 0.000319 | 0.00037 | 0.000317 | 34,188.00 |
| 06 Mar 2024 | 0.000317 | 0.00000100 | 0.32% | 0.000314 | 0.00032 | 0.000295 | 19,180.00 |
| 05 Mar 2024 | 0.000316 | -0.000022 | -6.51% | 0.000336 | 0.000342 | 0.0003 | 22,712.00 |
| 04 Mar 2024 | 0.000338 | -0.000012 | -3.43% | 0.000346 | 0.00037 | 0.000336 | 12,630.00 |
| 03 Mar 2024 | 0.00035 | -0.00000600 | -1.69% | 0.000352 | 0.000352 | 0.000316 | 8,963.00 |
| 02 Mar 2024 | 0.000356 | 0.000027 | 8.21% | 0.00033 | 0.000362 | 0.000325 | 20,525.00 |
| 01 Mar 2024 | 0.000329 | 0.000012 | 3.79% | 0.000318 | 0.000331 | 0.000315 | 3,855.00 |
| 29 Feb 2024 | 0.000317 | 0.00000500 | 1.60% | 0.000309 | 0.000323 | 0.0003 | 7,973.00 |
| 28 Feb 2024 | 0.000312 | -0.000016 | -4.88% | 0.000327 | 0.000329 | 0.00029 | 24,399.00 |
| 27 Feb 2024 | 0.000328 | -0.00000500 | -1.50% | 0.000337 | 0.000343 | 0.000319 | 8,334.00 |
| 26 Feb 2024 | 0.000333 | 0.00000400 | 1.22% | 0.000326 | 0.000346 | 0.000323 | 5,956.00 |
| 25 Feb 2024 | 0.000329 | -0.00000600 | -1.79% | 0.00034 | 0.00034 | 0.000326 | 3,263.00 |
| 24 Feb 2024 | 0.000335 | -0.000012 | -3.46% | 0.000344 | 0.00036 | 0.000335 | 17,303.00 |
| 23 Feb 2024 | 0.000347 | 0.000025 | 7.76% | 0.000321 | 0.000347 | 0.000313 | 7,885.00 |
| 22 Feb 2024 | 0.000322 | 0.000025 | 8.42% | 0.000296 | 0.000322 | 0.000296 | 3,000.00 |
