Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.FLOWUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Abr 2024 | 0.8763 | 0.0306 | 3.62% | 0.8495 | 0.8847 | 0.8255 | 42,238.00 |
| 17 Abr 2024 | 0.8457 | -0.0401 | -4.53% | 0.880 | 0.8935 | 0.8218 | 70,215.00 |
| 16 Abr 2024 | 0.8858 | 0.0052 | 0.59% | 0.8763 | 0.8936 | 0.8354 | 59,929.00 |
| 15 Abr 2024 | 0.8806 | -0.0513 | -5.50% | 0.9308 | 0.9724 | 0.8424 | 73,452.00 |
| 14 Abr 2024 | 0.9319 | 0.0484 | 5.48% | 0.8732 | 0.9406 | 0.8333 | 120,254.00 |
| 13 Abr 2024 | 0.8835 | -0.1387 | -13.57% | 1.02 | 1.03 | 0.7666 | 213,921.00 |
| 12 Abr 2024 | 1.02 | -0.170 | -14.11% | 1.19 | 1.20 | 0.939 | 136,574.00 |
| 11 Abr 2024 | 1.19 | -0.030 | -2.62% | 1.22 | 1.23 | 1.18 | 61,630.00 |
| 10 Abr 2024 | 1.22 | -0.030 | -2.22% | 1.24 | 1.26 | 1.17 | 55,534.00 |
| 09 Abr 2024 | 1.25 | -0.070 | -4.98% | 1.32 | 1.32 | 1.24 | 81,234.00 |
| 08 Abr 2024 | 1.32 | 0.060 | 5.17% | 1.25 | 1.32 | 1.22 | 71,800.00 |
| 07 Abr 2024 | 1.25 | 0.00 | -0.18% | 1.25 | 1.27 | 1.23 | 29,931.00 |
| 06 Abr 2024 | 1.25 | 0.010 | 0.77% | 1.24 | 1.26 | 1.22 | 46,357.00 |
| 05 Abr 2024 | 1.24 | 0.020 | 1.25% | 1.23 | 1.27 | 1.16 | 60,022.00 |
| 04 Abr 2024 | 1.23 | 0.050 | 4.11% | 1.17 | 1.25 | 1.15 | 58,600.00 |
| 03 Abr 2024 | 1.18 | 0.020 | 1.52% | 1.16 | 1.22 | 1.12 | 38,461.00 |
| 02 Abr 2024 | 1.16 | -0.090 | -7.49% | 1.25 | 1.25 | 1.15 | 68,913.00 |
| 01 Abr 2024 | 1.26 | -0.090 | -6.63% | 1.34 | 1.35 | 1.23 | 52,494.00 |
| 31 Mar 2024 | 1.35 | 0.040 | 3.29% | 1.30 | 1.35 | 1.30 | 97,670.00 |
| 30 Mar 2024 | 1.30 | -0.050 | -3.94% | 1.35 | 1.36 | 1.29 | 136,325.00 |
| 29 Mar 2024 | 1.36 | -0.040 | -2.95% | 1.40 | 1.40 | 1.33 | 72,798.00 |
| 28 Mar 2024 | 1.40 | 0.020 | 1.17% | 1.39 | 1.41 | 1.32 | 91,850.00 |
| 27 Mar 2024 | 1.38 | -0.050 | -3.64% | 1.43 | 1.51 | 1.36 | 202,366.00 |
| 26 Mar 2024 | 1.43 | 0.060 | 4.17% | 1.38 | 1.46 | 1.37 | 474,314.00 |
| 25 Mar 2024 | 1.38 | 0.070 | 5.24% | 1.31 | 1.40 | 1.31 | 368,296.00 |
| 24 Mar 2024 | 1.31 | 0.040 | 3.06% | 1.27 | 1.33 | 1.27 | 233,957.00 |
| 23 Mar 2024 | 1.27 | 0.030 | 2.13% | 1.25 | 1.31 | 1.23 | 233,217.00 |
| 22 Mar 2024 | 1.24 | -0.060 | -4.80% | 1.31 | 1.33 | 1.21 | 492,471.00 |
| 21 Mar 2024 | 1.30 | -0.020 | -1.48% | 1.33 | 1.35 | 1.27 | 359,125.00 |
| 20 Mar 2024 | 1.32 | 0.130 | 10.58% | 1.20 | 1.33 | 1.14 | 622,097.00 |
| 19 Mar 2024 | 1.20 | -0.090 | -7.19% | 1.29 | 1.35 | 1.16 | 663,950.00 |
| 18 Mar 2024 | 1.29 | -0.070 | -5.16% | 1.36 | 1.40 | 1.26 | 353,815.00 |
| 17 Mar 2024 | 1.36 | 0.090 | 7.36% | 1.29 | 1.38 | 1.21 | 281,846.00 |
| 16 Mar 2024 | 1.27 | -0.150 | -10.37% | 1.40 | 1.44 | 1.23 | 286,991.00 |
| 15 Mar 2024 | 1.41 | -0.180 | -11.45% | 1.53 | 1.55 | 1.31 | 313,786.00 |
| 14 Mar 2024 | 1.60 | 0.00 | 0.00% | 1.60 | 1.60 | 1.60 | 0.00 |
| 13 Mar 2024 | 1.60 | -0.040 | -2.35% | 1.63 | 1.68 | 1.55 | 332,053.00 |
| 12 Mar 2024 | 1.63 | 0.110 | 7.52% | 1.52 | 1.66 | 1.50 | 341,640.00 |
| 11 Mar 2024 | 1.52 | 0.090 | 6.51% | 1.42 | 1.59 | 1.33 | 349,552.00 |
| 10 Mar 2024 | 1.43 | 0.050 | 3.39% | 1.38 | 1.49 | 1.37 | 397,864.00 |
| 09 Mar 2024 | 1.38 | 0.050 | 3.59% | 1.34 | 1.44 | 1.31 | 389,842.00 |
| 08 Mar 2024 | 1.33 | -0.010 | -0.54% | 1.33 | 1.35 | 1.27 | 354,490.00 |
| 07 Mar 2024 | 1.34 | 0.130 | 10.64% | 1.22 | 1.41 | 1.21 | 473,208.00 |
| 06 Mar 2024 | 1.21 | 0.090 | 8.03% | 1.12 | 1.23 | 1.07 | 397,482.00 |
| 05 Mar 2024 | 1.12 | -0.100 | -8.54% | 1.22 | 1.26 | 1.05 | 392,587.00 |
| 04 Mar 2024 | 1.23 | 0.020 | 1.31% | 1.21 | 1.29 | 1.19 | 364,489.00 |
| 03 Mar 2024 | 1.21 | 0.00 | -0.17% | 1.21 | 1.22 | 1.10 | 316,900.00 |
| 02 Mar 2024 | 1.21 | 0.080 | 7.49% | 1.13 | 1.24 | 1.11 | 413,429.00 |
| 01 Mar 2024 | 1.13 | 0.060 | 6.00% | 1.06 | 1.14 | 1.06 | 473,481.00 |
| 29 Feb 2024 | 1.06 | 0.010 | 0.55% | 1.06 | 1.11 | 1.02 | 355,418.00 |
| 28 Feb 2024 | 1.06 | -0.020 | -1.78% | 1.08 | 1.11 | 0.9808 | 470,430.00 |
| 27 Feb 2024 | 1.08 | 0.020 | 2.00% | 1.05 | 1.11 | 1.02 | 429,270.00 |
| 26 Feb 2024 | 1.06 | 0.030 | 2.99% | 1.02 | 1.08 | 0.983 | 400,650.00 |
| 25 Feb 2024 | 1.03 | 0.020 | 2.20% | 1.00 | 1.04 | 0.9811 | 344,610.00 |
| 24 Feb 2024 | 1.00 | -0.010 | -1.38% | 1.01 | 1.07 | 0.9784 | 388,462.00 |
| 23 Feb 2024 | 1.02 | 0.060 | 6.50% | 0.9553 | 1.02 | 0.9205 | 373,352.00 |
| 22 Feb 2024 | 0.9552 | 0.0717 | 8.12% | 0.8852 | 0.9643 | 0.8595 | 333,879.00 |
| 21 Feb 2024 | 0.8835 | -0.0443 | -4.77% | 0.9291 | 0.9301 | 0.8522 | 235,923.00 |
| 20 Feb 2024 | 0.9278 | -0.0281 | -2.94% | 0.9584 | 0.959 | 0.8821 | 286,994.00 |
| 19 Feb 2024 | 0.9559 | -0.0029 | -0.30% | 0.9589 | 0.9747 | 0.940 | 278,986.00 |
| 18 Feb 2024 | 0.9588 | 0.0275 | 2.95% | 0.9313 | 0.969 | 0.9194 | 246,967.00 |
| 17 Feb 2024 | 0.9313 | -0.0237 | -2.48% | 0.955 | 0.9606 | 0.8946 | 247,232.00 |
| 16 Feb 2024 | 0.955 | -0.002 | -0.21% | 0.952 | 0.9994 | 0.922 | 256,759.00 |
| 15 Feb 2024 | 0.957 | 0.0331 | 3.58% | 0.9278 | 0.9856 | 0.9247 | 332,392.00 |
| 14 Feb 2024 | 0.9239 | 0.0662 | 7.72% | 0.8673 | 0.9346 | 0.8505 | 278,168.00 |
| 13 Feb 2024 | 0.8577 | 0.0054 | 0.63% | 0.8506 | 0.8928 | 0.8501 | 337,191.00 |
| 12 Feb 2024 | 0.8523 | 0.0348 | 4.26% | 0.8198 | 0.8596 | 0.7982 | 254,105.00 |
| 11 Feb 2024 | 0.8175 | -0.0113 | -1.36% | 0.8318 | 0.8385 | 0.8155 | 150,671.00 |
| 10 Feb 2024 | 0.8288 | 0.0152 | 1.87% | 0.8179 | 0.8459 | 0.8005 | 199,788.00 |
| 09 Feb 2024 | 0.8136 | 0.0192 | 2.42% | 0.7935 | 0.8199 | 0.7847 | 261,886.00 |
| 08 Feb 2024 | 0.7944 | 0.0504 | 6.77% | 0.745 | 0.8196 | 0.7405 | 388,803.00 |
| 07 Feb 2024 | 0.744 | 0.0093 | 1.27% | 0.734 | 0.7461 | 0.7184 | 239,241.00 |
| 06 Feb 2024 | 0.7347 | 0.0144 | 2.00% | 0.7179 | 0.745 | 0.7128 | 266,968.00 |
| 05 Feb 2024 | 0.7203 | 0.009 | 1.27% | 0.7111 | 0.7366 | 0.6993 | 195,329.00 |
| 04 Feb 2024 | 0.7113 | -0.0324 | -4.36% | 0.7453 | 0.7453 | 0.7088 | 181,922.00 |
| 03 Feb 2024 | 0.7437 | 0.0027 | 0.36% | 0.7412 | 0.7546 | 0.7395 | 98,409.00 |
| 02 Feb 2024 | 0.741 | 0.013 | 1.79% | 0.7276 | 0.7468 | 0.7196 | 155,666.00 |
| 01 Feb 2024 | 0.728 | 0.0146 | 2.05% | 0.7131 | 0.732 | 0.696 | 161,489.00 |
| 31 Ene 2024 | 0.7134 | -0.0263 | -3.56% | 0.7396 | 0.7434 | 0.7077 | 205,885.00 |
| 30 Ene 2024 | 0.7397 | -0.0257 | -3.36% | 0.7645 | 0.7696 | 0.736 | 248,323.00 |
| 29 Ene 2024 | 0.7654 | 0.0206 | 2.77% | 0.740 | 0.7722 | 0.7377 | 208,802.00 |
| 28 Ene 2024 | 0.7448 | -0.0212 | -2.77% | 0.765 | 0.7721 | 0.737 | 251,861.00 |
| 27 Ene 2024 | 0.766 | 0.0102 | 1.35% | 0.7559 | 0.7716 | 0.7433 | 130,208.00 |
| 26 Ene 2024 | 0.7558 | 0.0315 | 4.35% | 0.7233 | 0.7656 | 0.7198 | 141,220.00 |
| 25 Ene 2024 | 0.7243 | -0.0297 | -3.94% | 0.7512 | 0.7512 | 0.7104 | 265,066.00 |
| 24 Ene 2024 | 0.754 | 0.0229 | 3.13% | 0.7302 | 0.7568 | 0.7225 | 422,331.00 |
| 23 Ene 2024 | 0.7311 | -0.0039 | -0.53% | 0.7383 | 0.7639 | 0.6913 | 445,847.00 |
| 22 Ene 2024 | 0.735 | -0.0546 | -6.91% | 0.7912 | 0.8255 | 0.7317 | 554,583.00 |
| 21 Ene 2024 | 0.7896 | 0.0064 | 0.82% | 0.787 | 0.8145 | 0.781 | 244,670.00 |
| 20 Ene 2024 | 0.7832 | 0.0093 | 1.20% | 0.7768 | 0.7875 | 0.7599 | 263,902.00 |
