Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
FLRUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 0.02855 | 0.00012 | 0.42% | 0.02828 | 0.02903 | 0.02808 | 11,339,477.00 |
| 20 May 2024 | 0.02843 | 0.00152 | 5.65% | 0.02696 | 0.02855 | 0.0265 | 11,200,048.00 |
| 19 May 2024 | 0.02691 | -0.00108 | -3.86% | 0.02797 | 0.02846 | 0.02691 | 3,640,744.00 |
| 18 May 2024 | 0.02799 | -0.00023 | -0.82% | 0.0282 | 0.02875 | 0.02762 | 3,248,913.00 |
| 17 May 2024 | 0.02822 | 0.00006 | 0.21% | 0.02804 | 0.029 | 0.02689 | 6,149,712.00 |
| 16 May 2024 | 0.02816 | 0.00054 | 1.96% | 0.02764 | 0.02934 | 0.02753 | 6,588,780.00 |
| 15 May 2024 | 0.02762 | 0.00182 | 7.05% | 0.02584 | 0.02789 | 0.02584 | 9,574,739.00 |
| 14 May 2024 | 0.0258 | -0.00133 | -4.90% | 0.02711 | 0.02735 | 0.02565 | 5,750,115.00 |
| 13 May 2024 | 0.02713 | -0.00079 | -2.83% | 0.02787 | 0.02816 | 0.02696 | 5,520,431.00 |
| 12 May 2024 | 0.02792 | -0.00019 | -0.68% | 0.02808 | 0.02821 | 0.02761 | 2,445,229.00 |
| 11 May 2024 | 0.02811 | -0.00011 | -0.39% | 0.02818 | 0.02871 | 0.02787 | 3,681,373.00 |
| 10 May 2024 | 0.02822 | -0.00134 | -4.53% | 0.02968 | 0.03027 | 0.02811 | 5,476,544.00 |
| 09 May 2024 | 0.02956 | 0.00161 | 5.76% | 0.02811 | 0.031 | 0.02779 | 5,699,327.00 |
| 08 May 2024 | 0.02795 | -0.00083 | -2.88% | 0.02863 | 0.02907 | 0.0278 | 2,101,684.00 |
| 07 May 2024 | 0.02878 | -0.00099 | -3.33% | 0.02976 | 0.03022 | 0.0286 | 2,795,855.00 |
| 06 May 2024 | 0.02977 | -0.00111 | -3.59% | 0.03078 | 0.03131 | 0.02977 | 3,590,810.00 |
| 05 May 2024 | 0.03088 | 0.00003 | 0.10% | 0.03085 | 0.0311 | 0.0302 | 892,072.00 |
| 04 May 2024 | 0.03085 | -0.00043 | -1.37% | 0.03125 | 0.03178 | 0.03031 | 4,515,584.00 |
| 03 May 2024 | 0.03128 | 0.00084 | 2.76% | 0.03056 | 0.03162 | 0.03001 | 2,141,394.00 |
| 02 May 2024 | 0.03044 | 0.00057 | 1.91% | 0.02967 | 0.03183 | 0.02872 | 2,657,910.00 |
| 01 May 2024 | 0.02987 | 0.00117 | 4.08% | 0.02874 | 0.03046 | 0.0272 | 9,531,245.00 |
| 30 Abr 2024 | 0.0287 | -0.00124 | -4.14% | 0.02991 | 0.03047 | 0.02702 | 4,083,838.00 |
| 29 Abr 2024 | 0.02994 | 0.00 | 0.00% | 0.0301 | 0.03034 | 0.02942 | 1,841,212.00 |
| 28 Abr 2024 | 0.02994 | -0.00105 | -3.39% | 0.031 | 0.03155 | 0.02994 | 908,773.00 |
| 27 Abr 2024 | 0.03099 | -0.00017 | -0.55% | 0.03119 | 0.03119 | 0.02973 | 2,023,959.00 |
| 26 Abr 2024 | 0.03116 | 0.00024 | 0.78% | 0.03092 | 0.0324 | 0.03026 | 5,130,890.00 |
| 25 Abr 2024 | 0.03092 | 0.00012 | 0.39% | 0.03084 | 0.03128 | 0.03003 | 3,687,818.00 |
| 24 Abr 2024 | 0.0308 | -0.00116 | -3.63% | 0.03201 | 0.0325 | 0.03063 | 2,534,977.00 |
| 23 Abr 2024 | 0.03196 | -0.00093 | -2.83% | 0.03296 | 0.03322 | 0.03174 | 4,604,151.00 |
| 22 Abr 2024 | 0.03289 | -0.00074 | -2.20% | 0.03351 | 0.03406 | 0.03253 | 5,369,917.00 |
| 21 Abr 2024 | 0.03363 | -0.0005 | -1.46% | 0.03396 | 0.0346 | 0.03325 | 1,819,240.00 |
| 20 Abr 2024 | 0.03413 | 0.00173 | 5.34% | 0.03206 | 0.03472 | 0.03202 | 5,697,022.00 |
| 19 Abr 2024 | 0.0324 | 0.00036 | 1.12% | 0.03201 | 0.03266 | 0.03075 | 8,172,699.00 |
| 18 Abr 2024 | 0.03204 | 0.00031 | 0.98% | 0.03187 | 0.03283 | 0.03105 | 3,564,382.00 |
| 17 Abr 2024 | 0.03173 | 0.00014 | 0.44% | 0.03159 | 0.03306 | 0.03056 | 4,299,975.00 |
| 16 Abr 2024 | 0.03159 | -0.00073 | -2.26% | 0.03233 | 0.03314 | 0.03032 | 5,675,667.00 |
| 15 Abr 2024 | 0.03232 | -0.00131 | -3.90% | 0.03357 | 0.03536 | 0.03117 | 7,394,494.00 |
| 14 Abr 2024 | 0.03363 | 0.00197 | 6.22% | 0.03203 | 0.03462 | 0.03138 | 7,622,199.00 |
| 13 Abr 2024 | 0.03166 | -0.00269 | -7.83% | 0.03412 | 0.03462 | 0.02778 | 26,278,221.00 |
| 12 Abr 2024 | 0.03435 | -0.00303 | -8.11% | 0.03736 | 0.03777 | 0.02832 | 29,657,084.00 |
| 11 Abr 2024 | 0.03738 | -0.00158 | -4.06% | 0.03901 | 0.03912 | 0.03736 | 3,704,557.00 |
| 10 Abr 2024 | 0.03896 | -0.00089 | -2.23% | 0.0398 | 0.04026 | 0.0376 | 9,559,917.00 |
| 09 Abr 2024 | 0.03985 | -0.00115 | -2.80% | 0.04099 | 0.04126 | 0.03873 | 7,007,400.00 |
| 08 Abr 2024 | 0.041 | -0.00017 | -0.41% | 0.04106 | 0.04215 | 0.04046 | 10,472,493.00 |
| 07 Abr 2024 | 0.04117 | -0.00015 | -0.36% | 0.04142 | 0.04479 | 0.04047 | 11,047,051.00 |
| 06 Abr 2024 | 0.04132 | 0.00235 | 6.03% | 0.03908 | 0.04723 | 0.0381 | 35,466,861.00 |
| 05 Abr 2024 | 0.03897 | 0.00007 | 0.18% | 0.03891 | 0.04084 | 0.038 | 28,655,247.00 |
| 04 Abr 2024 | 0.0389 | -0.00196 | -4.80% | 0.04077 | 0.0421 | 0.038 | 15,992,006.00 |
| 03 Abr 2024 | 0.04086 | 0.00025 | 0.62% | 0.04081 | 0.04647 | 0.03825 | 64,369,892.00 |
| 02 Abr 2024 | 0.04061 | 0.00354 | 9.55% | 0.03691 | 0.04327 | 0.0339 | 40,196,598.00 |
| 01 Abr 2024 | 0.03707 | -0.00343 | -8.47% | 0.04081 | 0.041 | 0.03637 | 14,089,712.00 |
| 31 Mar 2024 | 0.0405 | 0.00211 | 5.50% | 0.03818 | 0.04536 | 0.03653 | 53,570,999.00 |
| 30 Mar 2024 | 0.03839 | 0.00426 | 12.48% | 0.03401 | 0.03906 | 0.03397 | 17,175,484.00 |
| 29 Mar 2024 | 0.03413 | -0.00139 | -3.91% | 0.03567 | 0.0358 | 0.0336 | 5,037,268.00 |
| 28 Mar 2024 | 0.03552 | 0.00151 | 4.44% | 0.03418 | 0.03588 | 0.03374 | 5,892,184.00 |
| 27 Mar 2024 | 0.03401 | -0.00271 | -7.38% | 0.03668 | 0.03753 | 0.03386 | 9,665,225.00 |
| 26 Mar 2024 | 0.03672 | -0.00103 | -2.73% | 0.03762 | 0.03836 | 0.03602 | 6,402,067.00 |
| 25 Mar 2024 | 0.03775 | 0.00166 | 4.60% | 0.03612 | 0.0386 | 0.0354 | 11,800,715.00 |
| 24 Mar 2024 | 0.03609 | 0.00292 | 8.80% | 0.0334 | 0.03673 | 0.03274 | 5,494,078.00 |
| 23 Mar 2024 | 0.03317 | 0.0012 | 3.75% | 0.03206 | 0.03418 | 0.03182 | 4,056,421.00 |
| 22 Mar 2024 | 0.03197 | -0.0015 | -4.48% | 0.03353 | 0.03392 | 0.03123 | 2,921,296.00 |
| 21 Mar 2024 | 0.03347 | -0.00044 | -1.30% | 0.03379 | 0.03454 | 0.03261 | 3,725,999.00 |
| 20 Mar 2024 | 0.03391 | 0.00294 | 9.49% | 0.03063 | 0.03426 | 0.02923 | 4,919,666.00 |
| 19 Mar 2024 | 0.03097 | -0.00142 | -4.38% | 0.03239 | 0.03458 | 0.02808 | 17,307,191.00 |
| 18 Mar 2024 | 0.03239 | -0.00351 | -9.78% | 0.03601 | 0.03601 | 0.03201 | 7,372,457.00 |
| 17 Mar 2024 | 0.0359 | 0.00351 | 10.84% | 0.03255 | 0.039 | 0.03159 | 10,257,048.00 |
| 16 Mar 2024 | 0.03239 | -0.00439 | -11.94% | 0.0366 | 0.03691 | 0.03188 | 7,006,616.00 |
| 15 Mar 2024 | 0.03678 | -0.00159 | -4.14% | 0.03864 | 0.03892 | 0.035 | 10,190,696.00 |
| 14 Mar 2024 | 0.03837 | -0.00134 | -3.37% | 0.03979 | 0.04157 | 0.03697 | 12,086,052.00 |
| 13 Mar 2024 | 0.03971 | 0.00078 | 2.00% | 0.03894 | 0.04043 | 0.036 | 9,218,655.00 |
| 12 Mar 2024 | 0.03893 | -0.00193 | -4.72% | 0.04094 | 0.04119 | 0.038 | 14,920,761.00 |
| 11 Mar 2024 | 0.04086 | -0.00017 | -0.41% | 0.0413 | 0.04259 | 0.03972 | 15,918,284.00 |
| 10 Mar 2024 | 0.04103 | 0.00 | 0.00% | 0.04109 | 0.04399 | 0.04041 | 13,041,699.00 |
| 09 Mar 2024 | 0.04103 | -0.0002 | -0.49% | 0.04136 | 0.04215 | 0.04068 | 3,094,967.00 |
| 08 Mar 2024 | 0.04123 | -0.00089 | -2.11% | 0.0421 | 0.04243 | 0.03992 | 5,601,410.00 |
| 07 Mar 2024 | 0.04212 | 0.00145 | 3.57% | 0.04088 | 0.04225 | 0.04012 | 7,421,674.00 |
| 06 Mar 2024 | 0.04067 | 0.00144 | 3.67% | 0.03932 | 0.04141 | 0.03774 | 9,877,337.00 |
| 05 Mar 2024 | 0.03923 | -0.00224 | -5.40% | 0.04148 | 0.04507 | 0.035 | 17,656,323.00 |
| 04 Mar 2024 | 0.04147 | -0.00287 | -6.47% | 0.04424 | 0.04507 | 0.04045 | 16,307,341.00 |
| 03 Mar 2024 | 0.04434 | -0.00163 | -3.55% | 0.04613 | 0.04699 | 0.04368 | 7,671,921.00 |
| 02 Mar 2024 | 0.04597 | -0.00025 | -0.54% | 0.04642 | 0.04768 | 0.0451 | 12,610,484.00 |
| 01 Mar 2024 | 0.04622 | 0.00015 | 0.33% | 0.04607 | 0.04755 | 0.04532 | 7,381,746.00 |
| 29 Feb 2024 | 0.04607 | -0.00242 | -4.99% | 0.04817 | 0.04944 | 0.04526 | 14,046,763.00 |
| 28 Feb 2024 | 0.04849 | 0.00138 | 2.93% | 0.04745 | 0.05119 | 0.04571 | 18,057,038.00 |
| 27 Feb 2024 | 0.04711 | -0.00527 | -10.06% | 0.052 | 0.05267 | 0.04653 | 19,935,738.00 |
| 26 Feb 2024 | 0.05238 | 0.00572 | 12.26% | 0.04668 | 0.05598 | 0.045 | 41,661,336.00 |
| 25 Feb 2024 | 0.04666 | 0.00565 | 13.78% | 0.04096 | 0.04809 | 0.03864 | 21,263,335.00 |
| 24 Feb 2024 | 0.04101 | 0.00058 | 1.43% | 0.04038 | 0.04265 | 0.03923 | 5,880,692.00 |
| 23 Feb 2024 | 0.04043 | 0.00588 | 17.02% | 0.03467 | 0.04251 | 0.03467 | 22,653,505.00 |
| 22 Feb 2024 | 0.03455 | 0.00199 | 6.11% | 0.03267 | 0.03499 | 0.03237 | 4,018,599.00 |
