Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.FLYUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Abr 2024 | 0.002019 | 0.000116 | 6.10% | 0.001925 | 0.002082 | 0.001821 | 17,134,963.00 |
| 18 Abr 2024 | 0.001903 | -0.000062 | -3.16% | 0.001965 | 0.002003 | 0.00187 | 10,868,018.00 |
| 17 Abr 2024 | 0.001965 | -0.000061 | -3.01% | 0.002012 | 0.002073 | 0.00191 | 8,741,121.00 |
| 16 Abr 2024 | 0.002026 | 0.000014 | 0.70% | 0.002012 | 0.002052 | 0.00188 | 14,330,739.00 |
| 15 Abr 2024 | 0.002012 | -0.000025 | -1.23% | 0.002182 | 0.002317 | 0.001919 | 20,873,972.00 |
| 14 Abr 2024 | 0.002037 | 0.000296 | 17.00% | 0.00176 | 0.002358 | 0.001651 | 27,859,856.00 |
| 13 Abr 2024 | 0.001741 | -0.000145 | -7.69% | 0.001892 | 0.002149 | 0.001503 | 21,486,256.00 |
| 12 Abr 2024 | 0.001886 | -0.000356 | -15.88% | 0.002252 | 0.002539 | 0.00185 | 28,675,011.00 |
| 11 Abr 2024 | 0.002242 | -0.000143 | -6.00% | 0.00239 | 0.002602 | 0.002201 | 19,941,466.00 |
| 10 Abr 2024 | 0.002385 | -0.000121 | -4.83% | 0.002524 | 0.002599 | 0.002158 | 19,737,547.00 |
| 09 Abr 2024 | 0.002506 | -0.000206 | -7.60% | 0.0027 | 0.002801 | 0.002464 | 31,672,401.00 |
| 08 Abr 2024 | 0.002712 | 0.000089 | 3.39% | 0.002652 | 0.002769 | 0.002442 | 47,461,573.00 |
| 07 Abr 2024 | 0.002623 | 0.00000600 | 0.23% | 0.002701 | 0.00281 | 0.002517 | 49,284,064.00 |
| 06 Abr 2024 | 0.002617 | -0.000274 | -9.48% | 0.002561 | 0.003362 | 0.002427 | 48,591,464.00 |
| 05 Abr 2024 | 0.002891 | -0.000986 | -25.43% | 0.003877 | 0.004896 | 0.00289 | 33,805,892.00 |
| 04 Abr 2024 | 0.003877 | 0.000126 | 3.36% | 0.003769 | 0.00389 | 0.003477 | 23,487,535.00 |
| 03 Abr 2024 | 0.003751 | -0.000489 | -11.53% | 0.004251 | 0.004345 | 0.0036 | 15,051,211.00 |
| 02 Abr 2024 | 0.00424 | 0.000055 | 1.31% | 0.004185 | 0.004503 | 0.004004 | 15,269,407.00 |
| 01 Abr 2024 | 0.004185 | -0.000573 | -12.04% | 0.004759 | 0.004863 | 0.004037 | 18,890,034.00 |
| 31 Mar 2024 | 0.004758 | 0.000287 | 6.42% | 0.004739 | 0.00533 | 0.00417 | 23,700,620.00 |
| 30 Mar 2024 | 0.004471 | 0.000313 | 7.53% | 0.004203 | 0.00488 | 0.003921 | 20,140,342.00 |
| 29 Mar 2024 | 0.004158 | -0.000042 | -1.00% | 0.00425 | 0.004538 | 0.00392 | 24,561,793.00 |
| 28 Mar 2024 | 0.0042 | -0.00026 | -5.83% | 0.00445 | 0.0055 | 0.003956 | 27,567,893.00 |
| 27 Mar 2024 | 0.00446 | 0.001208 | 37.15% | 0.003252 | 0.0049 | 0.003228 | 46,926,804.00 |
| 26 Mar 2024 | 0.003252 | -0.000019 | -0.58% | 0.003257 | 0.00376 | 0.002976 | 48,145,977.00 |
| 25 Mar 2024 | 0.003271 | -0.000212 | -6.09% | 0.003397 | 0.003506 | 0.002999 | 42,822,624.00 |
| 24 Mar 2024 | 0.003483 | 0.000136 | 4.06% | 0.003294 | 0.003605 | 0.003278 | 30,965,881.00 |
| 23 Mar 2024 | 0.003347 | 0.000092 | 2.83% | 0.003272 | 0.003781 | 0.003186 | 35,973,858.00 |
| 22 Mar 2024 | 0.003255 | 0.000034 | 1.06% | 0.003173 | 0.0047 | 0.002671 | 33,857,766.00 |
| 21 Mar 2024 | 0.003221 | -0.000375 | -10.43% | 0.003729 | 0.003894 | 0.003132 | 27,720,219.00 |
| 20 Mar 2024 | 0.003596 | 0.001029 | 40.09% | 0.002807 | 0.004075 | 0.002643 | 36,765,471.00 |
| 19 Mar 2024 | 0.002567 | -0.001395 | -35.21% | 0.00381 | 0.003892 | 0.002296 | 48,560,299.00 |
| 18 Mar 2024 | 0.003962 | -0.001267 | -24.23% | 0.005317 | 0.005645 | 0.003261 | 43,532,571.00 |
| 17 Mar 2024 | 0.005229 | 0.002234 | 74.59% | 0.002829 | 0.005799 | 0.002789 | 32,723,473.00 |
| 16 Mar 2024 | 0.002995 | 0.001179 | 64.92% | 0.001817 | 0.004298 | 0.001751 | 38,138,132.00 |
| 15 Mar 2024 | 0.001816 | -0.000134 | -6.87% | 0.00205 | 0.002108 | 0.001745 | 37,503,971.00 |
| 14 Mar 2024 | 0.00195 | 0.00 | 0.00% | 0.00195 | 0.00195 | 0.00195 | 0.00 |
| 13 Mar 2024 | 0.00195 | 0.000086 | 4.61% | 0.001903 | 0.0024 | 0.001804 | 53,909,255.00 |
| 12 Mar 2024 | 0.001864 | -0.000171 | -8.40% | 0.002034 | 0.002039 | 0.001761 | 47,162,126.00 |
| 11 Mar 2024 | 0.002035 | 0.000193 | 10.48% | 0.001894 | 0.002151 | 0.001862 | 42,626,168.00 |
| 10 Mar 2024 | 0.001842 | -0.000271 | -12.83% | 0.002115 | 0.002346 | 0.001832 | 66,959,819.00 |
| 09 Mar 2024 | 0.002113 | 0.000484 | 29.71% | 0.001634 | 0.002285 | 0.001625 | 82,822,000.00 |
| 08 Mar 2024 | 0.001629 | 0.000043 | 2.71% | 0.001586 | 0.001748 | 0.001535 | 62,358,288.00 |
| 07 Mar 2024 | 0.001586 | -0.000031 | -1.92% | 0.001621 | 0.00168 | 0.001541 | 34,787,221.00 |
| 06 Mar 2024 | 0.001617 | 0.000137 | 9.26% | 0.00148 | 0.001649 | 0.001421 | 37,348,036.00 |
| 05 Mar 2024 | 0.00148 | -0.000195 | -11.64% | 0.001661 | 0.001699 | 0.001296 | 73,324,161.00 |
| 04 Mar 2024 | 0.001675 | 0.000016 | 0.96% | 0.001638 | 0.001748 | 0.001597 | 74,243,431.00 |
| 03 Mar 2024 | 0.001659 | -0.000073 | -4.21% | 0.001751 | 0.001802 | 0.001622 | 120,188,790.00 |
| 02 Mar 2024 | 0.001732 | 0.000076 | 4.59% | 0.001656 | 0.00195 | 0.001612 | 126,089,310.00 |
| 01 Mar 2024 | 0.001656 | 0.00004 | 2.48% | 0.001607 | 0.001748 | 0.00159 | 62,246,525.00 |
| 29 Feb 2024 | 0.001616 | 0.000048 | 3.06% | 0.001571 | 0.001629 | 0.001532 | 8,509,857.00 |
| 28 Feb 2024 | 0.001568 | -0.000113 | -6.72% | 0.001672 | 0.00172 | 0.001547 | 26,194,059.00 |
| 27 Feb 2024 | 0.001681 | 0.000024 | 1.45% | 0.001666 | 0.001748 | 0.001621 | 19,727,293.00 |
| 26 Feb 2024 | 0.001657 | 0.000045 | 2.79% | 0.001615 | 0.001767 | 0.00159 | 26,645,440.00 |
| 25 Feb 2024 | 0.001612 | 0.00000400 | 0.25% | 0.001608 | 0.001695 | 0.001573 | 15,570,146.00 |
| 24 Feb 2024 | 0.001608 | -0.00001 | -0.62% | 0.001622 | 0.001707 | 0.00159 | 17,664,774.00 |
| 23 Feb 2024 | 0.001618 | -0.000036 | -2.18% | 0.001675 | 0.001693 | 0.001528 | 24,247,312.00 |
| 22 Feb 2024 | 0.001654 | -0.000067 | -3.89% | 0.001721 | 0.001771 | 0.001628 | 22,624,945.00 |
| 21 Feb 2024 | 0.001721 | 0.000021 | 1.24% | 0.001712 | 0.001859 | 0.001676 | 25,294,727.00 |
| 20 Feb 2024 | 0.0017 | 0.00000900 | 0.53% | 0.001691 | 0.002482 | 0.001673 | 56,006,381.00 |
| 19 Feb 2024 | 0.001691 | 0.00000500 | 0.30% | 0.00169 | 0.001741 | 0.00166 | 16,865,059.00 |
| 18 Feb 2024 | 0.001686 | -0.000015 | -0.88% | 0.001701 | 0.00176 | 0.00164 | 15,126,199.00 |
| 17 Feb 2024 | 0.001701 | -0.000075 | -4.22% | 0.001774 | 0.001803 | 0.001692 | 16,618,438.00 |
| 16 Feb 2024 | 0.001776 | 0.000011 | 0.62% | 0.001796 | 0.001807 | 0.001722 | 15,512,773.00 |
| 15 Feb 2024 | 0.001765 | -0.000033 | -1.84% | 0.001802 | 0.001859 | 0.001707 | 17,742,119.00 |
| 14 Feb 2024 | 0.001798 | -0.00000400 | -0.22% | 0.001808 | 0.001819 | 0.001725 | 18,249,134.00 |
| 13 Feb 2024 | 0.001802 | -0.000269 | -12.99% | 0.002055 | 0.002066 | 0.001767 | 15,570,636.00 |
| 12 Feb 2024 | 0.002071 | 0.000169 | 8.89% | 0.001903 | 0.002078 | 0.001696 | 17,605,990.00 |
| 11 Feb 2024 | 0.001902 | 0.00000900 | 0.48% | 0.001907 | 0.00202 | 0.001765 | 19,138,841.00 |
| 10 Feb 2024 | 0.001893 | -0.000241 | -11.29% | 0.002147 | 0.002154 | 0.0018 | 18,630,755.00 |
| 09 Feb 2024 | 0.002134 | 0.000115 | 5.70% | 0.002058 | 0.002456 | 0.001855 | 17,792,569.00 |
| 08 Feb 2024 | 0.002019 | 0.000334 | 19.82% | 0.001665 | 0.002815 | 0.00159 | 31,172,487.00 |
| 07 Feb 2024 | 0.001685 | 0.000065 | 4.01% | 0.001621 | 0.001742 | 0.001483 | 19,141,685.00 |
| 06 Feb 2024 | 0.00162 | -0.000131 | -7.48% | 0.001743 | 0.001925 | 0.001598 | 13,778,793.00 |
| 05 Feb 2024 | 0.001751 | -0.000063 | -3.47% | 0.001814 | 0.00186 | 0.001697 | 12,175,811.00 |
| 04 Feb 2024 | 0.001814 | -0.000076 | -4.02% | 0.001891 | 0.001961 | 0.001794 | 9,743,025.00 |
| 03 Feb 2024 | 0.00189 | -0.000249 | -11.64% | 0.002148 | 0.002168 | 0.001864 | 13,738,761.00 |
| 02 Feb 2024 | 0.002139 | -0.000166 | -7.20% | 0.002359 | 0.002516 | 0.002134 | 10,036,197.00 |
| 01 Feb 2024 | 0.002305 | -0.000042 | -1.79% | 0.002367 | 0.002586 | 0.002067 | 10,183,092.00 |
| 31 Ene 2024 | 0.002347 | -0.000707 | -23.15% | 0.003077 | 0.003082 | 0.002282 | 11,194,940.00 |
| 30 Ene 2024 | 0.003054 | -0.000721 | -19.10% | 0.003868 | 0.003965 | 0.002906 | 21,155,135.00 |
| 29 Ene 2024 | 0.003775 | 0.000398 | 11.79% | 0.003403 | 0.004119 | 0.003045 | 23,901,082.00 |
| 28 Ene 2024 | 0.003377 | -0.005836 | -63.35% | 0.009321 | 0.009321 | 0.002984 | 28,314,511.00 |
| 27 Ene 2024 | 0.009213 | 0.006986 | 313.70% | 0.002271 | 0.0129 | 0.002117 | 33,581,845.00 |
| 26 Ene 2024 | 0.002227 | 0.000897 | 67.44% | 0.001337 | 0.002762 | 0.001205 | 35,048,667.00 |
| 25 Ene 2024 | 0.00133 | 0.000208 | 18.54% | 0.001125 | 0.001537 | 0.001104 | 30,813,664.00 |
| 24 Ene 2024 | 0.001122 | 0.00000500 | 0.45% | 0.00112 | 0.001153 | 0.001044 | 33,995,451.00 |
| 23 Ene 2024 | 0.001117 | 0.000211 | 23.29% | 0.000903 | 0.001327 | 0.000881 | 38,269,972.00 |
| 22 Ene 2024 | 0.000906 | -0.00034 | -27.29% | 0.00125 | 0.001255 | 0.000878 | 52,685,977.00 |
| 21 Ene 2024 | 0.001246 | -0.000046 | -3.56% | 0.001281 | 0.00129 | 0.0012 | 36,448,223.00 |
| 20 Ene 2024 | 0.001292 | 0.000037 | 2.95% | 0.001254 | 0.001342 | 0.001207 | 34,074,839.00 |
