FLXT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
10 May 2024 | 0.0065 | 0.0003 | 4.84% | 0.0065 | 0.0065 | 0.0065 | 250 |
09 May 2024 | 0.0062 | -0.00055 | -8.15% | 0.0062 | 0.0067 | 0.0062 | 70,000 |
08 May 2024 | 0.00675 | 0.00 | 0.00% | 0.00675 | 0.00675 | 0.00675 | 0 |
07 May 2024 | 0.00675 | 0.00 | 0.00% | 0.00675 | 0.00675 | 0.00675 | 0 |
06 May 2024 | 0.00675 | -0.00075 | -10.00% | 0.0088 | 0.0088 | 0.006 | 125,068 |
03 May 2024 | 0.0075 | 0.0015 | 25.00% | 0.0062 | 0.0089 | 0.00265 | 2,901,650 |
02 May 2024 | 0.006 | 0.00 | 0.00% | 0.006 | 0.006 | 0.006 | 0 |
01 May 2024 | 0.006 | 0.00028 | 4.80% | 0.006 | 0.0061 | 0.006 | 600,000 |
30 Abr 2024 | 0.005725 | 0.00 | 0.00% | 0.005725 | 0.005725 | 0.005725 | 0 |
29 Abr 2024 | 0.005725 | 0.00 | 0.00% | 0.005725 | 0.005725 | 0.005725 | 0 |
26 Abr 2024 | 0.005725 | 0.00013 | 2.23% | 0.00485 | 0.0061 | 0.00485 | 501 |
25 Abr 2024 | 0.0056 | 0.0011 | 24.44% | 0.0045 | 0.0056 | 0.0045 | 20,000 |
24 Abr 2024 | 0.0045 | 0.00 | 0.00% | 0.0045 | 0.0045 | 0.0045 | 0 |
23 Abr 2024 | 0.0045 | 0.00 | 0.00% | 0.0045 | 0.0045 | 0.0045 | 0 |
22 Abr 2024 | 0.0045 | 0.00072 | 18.89% | 0.0045 | 0.0045 | 0.0045 | 50,000 |
19 Abr 2024 | 0.003785 | -0.00242 | -38.95% | 0.0045 | 0.005 | 0.0034 | 570,912 |
18 Abr 2024 | 0.0062 | 0.0017 | 37.78% | 0.0062 | 0.0062 | 0.0062 | 50,000 |
17 Abr 2024 | 0.0045 | -0.00026 | -5.36% | 0.0045 | 0.0045 | 0.0045 | 1,000 |
16 Abr 2024 | 0.004755 | -0.00034 | -6.67% | 0.0045 | 0.004755 | 0.0045 | 137,859 |
15 Abr 2024 | 0.005095 | 0.00 | 0.00% | 0.005095 | 0.005095 | 0.005095 | 0 |
12 Abr 2024 | 0.005095 | -0.00009 | -1.64% | 0.005095 | 0.005095 | 0.005095 | 5,000 |
11 Abr 2024 | 0.00518 | 0.00 | 0.00% | 0.00518 | 0.00518 | 0.00518 | 0 |
10 Abr 2024 | 0.00518 | -0.00051 | -8.96% | 0.0045 | 0.00535 | 0.0045 | 3,431 |
09 Abr 2024 | 0.00569 | -0.00031 | -5.17% | 0.00525 | 0.006 | 0.00525 | 100,100 |
08 Abr 2024 | 0.006 | 0.0014 | 30.43% | 0.0062 | 0.0062 | 0.0045 | 58,473 |
05 Abr 2024 | 0.0046 | 0.00 | 0.00% | 0.0046 | 0.0046 | 0.0046 | 0 |
04 Abr 2024 | 0.0046 | 0.0013 | 39.39% | 0.0059 | 0.0061 | 0.0046 | 46,250 |
03 Abr 2024 | 0.0033 | -0.0024 | -42.11% | 0.00595 | 0.00595 | 0.0033 | 152,289 |
02 Abr 2024 | 0.0057 | -0.0005 | -8.06% | 0.0057 | 0.0057 | 0.0057 | 10,000 |
01 Abr 2024 | 0.0062 | 0.00 | 0.00% | 0.0062 | 0.0062 | 0.0062 | 0 |
28 Mar 2024 | 0.0062 | 0.00 | 0.00% | 0.0062 | 0.0062 | 0.0062 | 0 |
27 Mar 2024 | 0.0062 | 0.00 | 0.00% | 0.0062 | 0.0062 | 0.0062 | 0 |
26 Mar 2024 | 0.0062 | 0.00 | 0.00% | 0.0062 | 0.0062 | 0.0062 | 0 |
25 Mar 2024 | 0.0062 | 0.00 | 0.00% | 0.00602 | 0.0062 | 0.00602 | 43,548 |
22 Mar 2024 | 0.0062 | 0.00036 | 6.07% | 0.0062 | 0.0062 | 0.0062 | 20,000 |
21 Mar 2024 | 0.005845 | 0.00013 | 2.19% | 0.005845 | 0.005845 | 0.005845 | 171 |
20 Mar 2024 | 0.00572 | -0.00048 | -7.74% | 0.00572 | 0.00572 | 0.00572 | 1,000 |
19 Mar 2024 | 0.0062 | 0.00 | 0.00% | 0.00585 | 0.0062 | 0.00585 | 140,000 |
18 Mar 2024 | 0.0062 | 0.0002 | 3.33% | 0.006 | 0.0062 | 0.006 | 100,000 |
15 Mar 2024 | 0.006 | -0.0003 | -4.76% | 0.0055 | 0.006 | 0.0055 | 12,250 |
14 Mar 2024 | 0.0063 | 0.0003 | 5.00% | 0.006 | 0.0063 | 0.006 | 60,000 |
13 Mar 2024 | 0.006 | 0.00 | 0.00% | 0.00575 | 0.006 | 0.00575 | 110,000 |
12 Mar 2024 | 0.006 | 0.00 | 0.00% | 0.006 | 0.006 | 0.006 | 0 |
11 Mar 2024 | 0.006 | 0.00183 | 43.88% | 0.0039 | 0.006 | 0.0039 | 2,246,715 |
08 Mar 2024 | 0.00417 | 0.00027 | 6.92% | 0.0039 | 0.00417 | 0.0039 | 30,000 |
07 Mar 2024 | 0.0039 | 0.00008 | 1.96% | 0.0039 | 0.0039 | 0.0039 | 62,092 |
06 Mar 2024 | 0.003825 | 0.00 | 0.00% | 0.003825 | 0.003825 | 0.003825 | 0 |
05 Mar 2024 | 0.003825 | 0.00063 | 19.53% | 0.003825 | 0.003825 | 0.003825 | 200 |
04 Mar 2024 | 0.0032 | 0.00 | 0.00% | 0.0032 | 0.0032 | 0.0032 | 0 |
01 Mar 2024 | 0.0032 | -0.0009 | -21.95% | 0.0033 | 0.0033 | 0.0032 | 43,334 |
29 Feb 2024 | 0.0041 | -0.0009 | -18.00% | 0.0041 | 0.0041 | 0.0032 | 10,342 |
28 Feb 2024 | 0.005 | 0.00 | 0.00% | 0.0041 | 0.005 | 0.0041 | 765,260 |
27 Feb 2024 | 0.005 | 0.00 | 0.00% | 0.005 | 0.005 | 0.005 | 0 |
26 Feb 2024 | 0.005 | 0.00059 | 13.25% | 0.005 | 0.005 | 0.005 | 10,000 |
23 Feb 2024 | 0.004415 | -0.00049 | -9.90% | 0.0049 | 0.0049 | 0.004415 | 5,500 |
22 Feb 2024 | 0.0049 | 0.0017 | 53.13% | 0.004 | 0.0049 | 0.004 | 30,500 |
21 Feb 2024 | 0.0032 | -0.0018 | -36.00% | 0.0038 | 0.00383 | 0.0032 | 160,000 |
20 Feb 2024 | 0.005 | 0.00 | 0.00% | 0.005 | 0.005 | 0.005 | 0 |
16 Feb 2024 | 0.005 | 0.0018 | 56.25% | 0.005 | 0.005 | 0.005 | 26,600 |
15 Feb 2024 | 0.0032 | 0.00 | 0.00% | 0.0032 | 0.0032 | 0.0032 | 0 |
14 Feb 2024 | 0.0032 | 0.00 | 0.00% | 0.0032 | 0.0032 | 0.0032 | 0 |
13 Feb 2024 | 0.0032 | 0.00 | 0.00% | 0.0032 | 0.0032 | 0.0032 | 0 |
12 Feb 2024 | 0.0032 | 0.00 | 0.00% | 0.0032 | 0.0032 | 0.0032 | 700 |