Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.FLOWUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 0.900 | 0.028 | 3.21% | 0.870 | 0.908 | 0.865 | 61,089.00 |
| 16 May 2024 | 0.872 | 0.005 | 0.58% | 0.868 | 0.889 | 0.854 | 60,315.00 |
| 15 May 2024 | 0.867 | 0.055 | 6.77% | 0.818 | 0.874 | 0.807 | 67,876.00 |
| 14 May 2024 | 0.812 | -0.038 | -4.47% | 0.848 | 0.855 | 0.809 | 77,158.00 |
| 13 May 2024 | 0.850 | 0.016 | 1.92% | 0.838 | 0.868 | 0.807 | 67,079.00 |
| 12 May 2024 | 0.834 | -0.009 | -1.07% | 0.846 | 0.854 | 0.832 | 44,489.00 |
| 11 May 2024 | 0.843 | -0.018 | -2.09% | 0.864 | 0.872 | 0.842 | 69,041.00 |
| 10 May 2024 | 0.861 | -0.048 | -5.28% | 0.918 | 0.922 | 0.854 | 67,555.00 |
| 09 May 2024 | 0.909 | 0.032 | 3.65% | 0.876 | 0.916 | 0.865 | 68,753.00 |
| 08 May 2024 | 0.877 | 0.003 | 0.34% | 0.881 | 0.914 | 0.764 | 93,732.00 |
| 07 May 2024 | 0.874 | -0.016 | -1.80% | 0.888 | 0.912 | 0.868 | 104,757.00 |
| 06 May 2024 | 0.890 | -0.024 | -2.63% | 0.917 | 0.947 | 0.885 | 78,051.00 |
| 05 May 2024 | 0.914 | 0.001 | 0.11% | 0.911 | 0.928 | 0.890 | 66,836.00 |
| 04 May 2024 | 0.913 | 0.001 | 0.11% | 0.913 | 0.924 | 0.892 | 139,095.00 |
| 03 May 2024 | 0.912 | 0.039 | 4.47% | 0.877 | 0.920 | 0.848 | 98,720.00 |
| 02 May 2024 | 0.873 | 0.015 | 1.75% | 0.855 | 0.886 | 0.821 | 133,408.00 |
| 01 May 2024 | 0.858 | 0.015 | 1.78% | 0.842 | 0.862 | 0.789 | 130,778.00 |
| 30 Abr 2024 | 0.843 | -0.058 | -6.44% | 0.897 | 0.914 | 0.814 | 108,692.00 |
| 29 Abr 2024 | 0.901 | 0.009 | 1.01% | 0.904 | 0.909 | 0.857 | 79,296.00 |
| 28 Abr 2024 | 0.892 | -0.015 | -1.65% | 0.906 | 0.932 | 0.890 | 58,468.00 |
| 27 Abr 2024 | 0.907 | 0.002 | 0.22% | 0.904 | 0.915 | 0.864 | 70,091.00 |
| 26 Abr 2024 | 0.905 | -0.023 | -2.48% | 0.925 | 0.930 | 0.898 | 128,880.00 |
| 25 Abr 2024 | 0.928 | -0.007 | -0.75% | 0.934 | 0.950 | 0.900 | 101,584.00 |
| 24 Abr 2024 | 0.935 | -0.010 | -1.06% | 0.952 | 1.03 | 0.929 | 91,972.00 |
| 23 Abr 2024 | 0.945 | -0.014 | -1.46% | 0.957 | 0.968 | 0.934 | 78,708.00 |
| 22 Abr 2024 | 0.959 | 0.033 | 3.56% | 0.927 | 0.973 | 0.921 | 69,476.00 |
| 21 Abr 2024 | 0.926 | -0.017 | -1.80% | 0.936 | 0.950 | 0.913 | 70,760.00 |
| 20 Abr 2024 | 0.943 | 0.062 | 7.04% | 0.876 | 0.948 | 0.869 | 112,102.00 |
| 19 Abr 2024 | 0.881 | 0.005 | 0.57% | 0.875 | 0.898 | 0.807 | 153,842.00 |
| 18 Abr 2024 | 0.876 | 0.031 | 3.67% | 0.846 | 0.885 | 0.825 | 171,531.00 |
| 17 Abr 2024 | 0.845 | -0.036 | -4.09% | 0.876 | 0.895 | 0.830 | 171,801.00 |
| 16 Abr 2024 | 0.881 | 0.002 | 0.23% | 0.877 | 0.895 | 0.839 | 186,941.00 |
| 15 Abr 2024 | 0.879 | -0.052 | -5.59% | 0.927 | 0.972 | 0.845 | 257,387.00 |
| 14 Abr 2024 | 0.931 | 0.051 | 5.80% | 0.873 | 0.942 | 0.831 | 265,720.00 |
| 13 Abr 2024 | 0.880 | -0.142 | -13.89% | 1.02 | 1.03 | 0.781 | 224,875.00 |
| 12 Abr 2024 | 1.02 | -0.160 | -13.76% | 1.19 | 1.21 | 0.959 | 132,076.00 |
| 11 Abr 2024 | 1.19 | -0.040 | -3.19% | 1.22 | 1.23 | 1.18 | 131,095.00 |
| 10 Abr 2024 | 1.22 | -0.020 | -1.92% | 1.24 | 1.26 | 1.18 | 184,143.00 |
| 09 Abr 2024 | 1.25 | -0.070 | -5.10% | 1.31 | 1.32 | 1.24 | 118,719.00 |
| 08 Abr 2024 | 1.32 | 0.060 | 5.12% | 1.25 | 1.32 | 1.22 | 88,011.00 |
| 07 Abr 2024 | 1.25 | 0.00 | -0.08% | 1.25 | 1.27 | 1.23 | 73,607.00 |
| 06 Abr 2024 | 1.25 | 0.010 | 0.56% | 1.24 | 1.27 | 1.22 | 86,629.00 |
| 05 Abr 2024 | 1.25 | 0.020 | 1.22% | 1.23 | 1.27 | 1.16 | 160,596.00 |
| 04 Abr 2024 | 1.23 | 0.050 | 4.15% | 1.17 | 1.25 | 1.15 | 127,491.00 |
| 03 Abr 2024 | 1.18 | 0.020 | 1.29% | 1.17 | 1.22 | 1.14 | 174,265.00 |
| 02 Abr 2024 | 1.17 | -0.090 | -7.24% | 1.25 | 1.25 | 1.15 | 160,733.00 |
| 01 Abr 2024 | 1.26 | -0.090 | -6.61% | 1.34 | 1.35 | 1.23 | 153,792.00 |
| 31 Mar 2024 | 1.35 | 0.050 | 3.54% | 1.30 | 1.35 | 1.30 | 90,505.00 |
| 30 Mar 2024 | 1.30 | -0.060 | -4.27% | 1.35 | 1.36 | 1.30 | 86,853.00 |
| 29 Mar 2024 | 1.36 | -0.040 | -2.86% | 1.39 | 1.40 | 1.33 | 108,704.00 |
| 28 Mar 2024 | 1.40 | 0.010 | 0.94% | 1.39 | 1.41 | 1.33 | 126,550.00 |
| 27 Mar 2024 | 1.39 | -0.060 | -3.89% | 1.44 | 1.49 | 1.36 | 112,084.00 |
| 26 Mar 2024 | 1.44 | 0.070 | 4.88% | 1.37 | 1.46 | 1.37 | 124,069.00 |
| 25 Mar 2024 | 1.37 | 0.070 | 5.05% | 1.30 | 1.40 | 1.30 | 173,900.00 |
| 24 Mar 2024 | 1.31 | 0.040 | 3.40% | 1.27 | 1.32 | 1.27 | 82,361.00 |
| 23 Mar 2024 | 1.27 | 0.020 | 1.61% | 1.24 | 1.31 | 1.23 | 125,999.00 |
| 22 Mar 2024 | 1.25 | -0.060 | -4.67% | 1.30 | 1.33 | 1.22 | 135,189.00 |
| 21 Mar 2024 | 1.31 | -0.020 | -1.58% | 1.32 | 1.35 | 1.27 | 186,609.00 |
| 20 Mar 2024 | 1.33 | 0.130 | 10.49% | 1.22 | 1.33 | 1.14 | 248,852.00 |
| 19 Mar 2024 | 1.20 | -0.090 | -7.04% | 1.29 | 1.34 | 1.15 | 242,594.00 |
| 18 Mar 2024 | 1.29 | -0.070 | -5.21% | 1.36 | 1.41 | 1.27 | 150,387.00 |
| 17 Mar 2024 | 1.36 | 0.100 | 7.58% | 1.28 | 1.38 | 1.21 | 197,873.00 |
| 16 Mar 2024 | 1.27 | -0.140 | -9.95% | 1.40 | 1.44 | 1.24 | 217,575.00 |
| 15 Mar 2024 | 1.41 | -0.120 | -8.04% | 1.54 | 1.55 | 1.30 | 257,733.00 |
| 14 Mar 2024 | 1.53 | -0.070 | -4.26% | 1.60 | 1.60 | 1.47 | 198,623.00 |
| 13 Mar 2024 | 1.60 | -0.040 | -2.68% | 1.63 | 1.70 | 1.55 | 202,692.00 |
| 12 Mar 2024 | 1.64 | 0.120 | 7.81% | 1.51 | 1.67 | 1.48 | 273,469.00 |
| 11 Mar 2024 | 1.52 | 0.090 | 6.50% | 1.42 | 1.59 | 1.33 | 223,642.00 |
| 10 Mar 2024 | 1.43 | 0.050 | 3.70% | 1.38 | 1.49 | 1.37 | 225,889.00 |
| 09 Mar 2024 | 1.38 | 0.050 | 3.68% | 1.33 | 1.43 | 1.31 | 206,044.00 |
| 08 Mar 2024 | 1.33 | -0.010 | -0.52% | 1.33 | 1.35 | 1.26 | 211,876.00 |
| 07 Mar 2024 | 1.34 | 0.120 | 9.86% | 1.22 | 1.41 | 1.22 | 290,704.00 |
| 06 Mar 2024 | 1.22 | 0.090 | 7.89% | 1.12 | 1.23 | 1.07 | 418,109.00 |
| 05 Mar 2024 | 1.13 | -0.100 | -8.14% | 1.22 | 1.26 | 1.05 | 241,707.00 |
| 04 Mar 2024 | 1.23 | 0.020 | 1.66% | 1.22 | 1.29 | 1.20 | 115,176.00 |
| 03 Mar 2024 | 1.21 | 0.00 | -0.33% | 1.20 | 1.22 | 1.11 | 90,909.00 |
| 02 Mar 2024 | 1.21 | 0.080 | 7.16% | 1.12 | 1.23 | 1.12 | 109,689.00 |
| 01 Mar 2024 | 1.13 | 0.070 | 6.60% | 1.06 | 1.14 | 1.06 | 132,896.00 |
| 29 Feb 2024 | 1.06 | 0.00 | 0.47% | 1.05 | 1.10 | 1.02 | 189,972.00 |
| 28 Feb 2024 | 1.06 | -0.020 | -1.86% | 1.08 | 1.11 | 0.970 | 128,838.00 |
| 27 Feb 2024 | 1.08 | 0.030 | 2.48% | 1.06 | 1.11 | 1.02 | 124,756.00 |
| 26 Feb 2024 | 1.05 | 0.020 | 2.34% | 1.03 | 1.08 | 0.982 | 92,920.00 |
| 25 Feb 2024 | 1.03 | 0.030 | 2.60% | 1.00 | 1.04 | 0.983 | 107,586.00 |
| 24 Feb 2024 | 1.00 | -0.010 | -0.99% | 1.01 | 1.06 | 0.982 | 92,901.00 |
| 23 Feb 2024 | 1.01 | 0.050 | 5.54% | 0.955 | 1.02 | 0.922 | 126,740.00 |
| 22 Feb 2024 | 0.957 | 0.072 | 8.14% | 0.883 | 0.965 | 0.861 | 167,448.00 |
| 21 Feb 2024 | 0.885 | -0.043 | -4.63% | 0.927 | 0.930 | 0.854 | 169,201.00 |
| 20 Feb 2024 | 0.928 | -0.035 | -3.63% | 0.959 | 0.960 | 0.885 | 161,963.00 |
| 19 Feb 2024 | 0.963 | 0.004 | 0.42% | 0.961 | 0.973 | 0.942 | 113,657.00 |
| 18 Feb 2024 | 0.959 | 0.026 | 2.79% | 0.931 | 0.970 | 0.920 | 94,255.00 |
| 17 Feb 2024 | 0.933 | -0.023 | -2.41% | 0.954 | 0.960 | 0.899 | 104,330.00 |
