Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
FLOWBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 May 2024 | 0.00001414 | -0.00000015 | -1.05% | 0.00001412 | 0.00001435 | 0.00001408 | 4,692.00 |
| 05 May 2024 | 0.00001429 | 0.00000022 | 1.56% | 0.00001430 | 0.00001430 | 0.00001429 | 232.00 |
| 04 May 2024 | 0.00001407 | -0.00000043 | -2.97% | 0.00001450 | 0.00001450 | 0.00001407 | 187.00 |
| 03 May 2024 | 0.00001450 | -0.00000030 | -2.03% | 0.00001458 | 0.00001458 | 0.00001444 | 944.00 |
| 02 May 2024 | 0.00001480 | 0.00000051 | 3.57% | 0.00001460 | 0.00001480 | 0.00001455 | 2,625.00 |
| 01 May 2024 | 0.00001429 | 0.00000043 | 3.10% | 0.00001380 | 0.00001429 | 0.00001380 | 18,122.00 |
| 30 Abr 2024 | 0.00001386 | -0.00000010 | -0.72% | 0.00001392 | 0.00001420 | 0.00001368 | 11,271.00 |
| 29 Abr 2024 | 0.00001396 | -0.00000032 | -2.24% | 0.00001420 | 0.00001422 | 0.00001375 | 12,413.00 |
| 28 Abr 2024 | 0.00001428 | 0.00000004 | 0.28% | 0.00001441 | 0.00001441 | 0.00001428 | 3,577.00 |
| 27 Abr 2024 | 0.00001424 | -0.00000005 | -0.35% | 0.00001405 | 0.00001424 | 0.00001380 | 936.00 |
| 26 Abr 2024 | 0.00001429 | -0.00000010 | -0.69% | 0.00001431 | 0.00001431 | 0.00001424 | 1,437.00 |
| 25 Abr 2024 | 0.00001439 | -0.00000050 | -3.36% | 0.00001488 | 0.00001488 | 0.00001439 | 1,556.00 |
| 24 Abr 2024 | 0.00001489 | 0.00000063 | 4.42% | 0.00001452 | 0.00001543 | 0.00001445 | 13,792.00 |
| 23 Abr 2024 | 0.00001426 | -0.00000022 | -1.52% | 0.00001448 | 0.00001448 | 0.00001412 | 720.00 |
| 22 Abr 2024 | 0.00001448 | 0.00000018 | 1.26% | 0.00001430 | 0.00001463 | 0.00001424 | 3,747.00 |
| 21 Abr 2024 | 0.00001430 | -0.00000028 | -1.92% | 0.00001458 | 0.00001458 | 0.00001426 | 1,147.00 |
| 20 Abr 2024 | 0.00001458 | 0.00000070 | 5.04% | 0.00001387 | 0.00001458 | 0.00001387 | 5,450.00 |
| 19 Abr 2024 | 0.00001388 | 0.00000001 | 0.07% | 0.00001385 | 0.00001388 | 0.00001338 | 4,768.00 |
| 18 Abr 2024 | 0.00001387 | 0.00000000 | 0.00% | 0.00001372 | 0.00001387 | 0.00001358 | 7,664.00 |
| 17 Abr 2024 | 0.00001387 | 0.00000002 | 0.14% | 0.00001380 | 0.00001402 | 0.00001366 | 2,028.00 |
| 16 Abr 2024 | 0.00001385 | -0.00000007 | -0.50% | 0.00001380 | 0.00001388 | 0.00001363 | 9,445.00 |
| 15 Abr 2024 | 0.00001392 | -0.00000048 | -3.33% | 0.00001409 | 0.00001437 | 0.00001358 | 1,131.00 |
| 14 Abr 2024 | 0.00001440 | 0.00000072 | 5.26% | 0.00001358 | 0.00001444 | 0.00001338 | 8,942.00 |
| 13 Abr 2024 | 0.00001368 | -0.00000200 | -13.05% | 0.00001514 | 0.00001514 | 0.00001272 | 35,625.00 |
| 12 Abr 2024 | 0.00001532 | -0.00000200 | -11.82% | 0.00001692 | 0.00001712 | 0.00001500 | 25,156.00 |
| 11 Abr 2024 | 0.00001692 | -0.00000047 | -2.70% | 0.00001726 | 0.00001734 | 0.00001692 | 3,999.00 |
| 10 Abr 2024 | 0.00001739 | -0.00000073 | -4.03% | 0.00001785 | 0.00001788 | 0.00001739 | 10,448.00 |
| 09 Abr 2024 | 0.00001812 | 0.00000000 | 0.00% | 0.00001812 | 0.00001851 | 0.00001812 | 25,807.00 |
| 08 Abr 2024 | 0.00001812 | 0.00000004 | 0.22% | 0.00001797 | 0.00001824 | 0.00001775 | 1,808.00 |
| 07 Abr 2024 | 0.00001808 | -0.00000007 | -0.39% | 0.00001818 | 0.00001820 | 0.00001808 | 130.00 |
| 06 Abr 2024 | 0.00001815 | -0.00000029 | -1.57% | 0.00001818 | 0.00001818 | 0.00001815 | 107.00 |
| 05 Abr 2024 | 0.00001844 | 0.00000044 | 2.44% | 0.00001751 | 0.00001871 | 0.00001751 | 1,092.00 |
| 04 Abr 2024 | 0.00001800 | 0.00000020 | 1.12% | 0.00001780 | 0.00001821 | 0.00001780 | 807.00 |
| 03 Abr 2024 | 0.00001780 | 0.00000000 | 0.00% | 0.00001780 | 0.00001818 | 0.00001764 | 3,857.00 |
| 02 Abr 2024 | 0.00001780 | -0.00000020 | -1.11% | 0.00001800 | 0.00001808 | 0.00001767 | 7,234.00 |
| 01 Abr 2024 | 0.00001800 | -0.00000078 | -4.15% | 0.00001893 | 0.00001910 | 0.00001800 | 3,593.00 |
| 31 Mar 2024 | 0.00001878 | 0.00000012 | 0.64% | 0.00001866 | 0.00001919 | 0.00001866 | 30,966.00 |
| 30 Mar 2024 | 0.00001866 | -0.00000084 | -4.31% | 0.00001919 | 0.00001920 | 0.00001866 | 3,197.00 |
| 29 Mar 2024 | 0.00001950 | -0.00000038 | -1.91% | 0.00001942 | 0.00001965 | 0.00001913 | 6,655.00 |
| 28 Mar 2024 | 0.00001988 | -0.00000002 | -0.10% | 0.00001958 | 0.00001988 | 0.00001937 | 2,885.00 |
| 27 Mar 2024 | 0.00001990 | -0.00000080 | -3.86% | 0.00002080 | 0.00002139 | 0.00001970 | 14,141.00 |
| 26 Mar 2024 | 0.00002070 | 0.00000100 | 5.11% | 0.00001998 | 0.00002080 | 0.00001998 | 3,489.00 |
| 25 Mar 2024 | 0.00001957 | -0.00000017 | -0.86% | 0.00001991 | 0.00001998 | 0.00001956 | 5,697.00 |
| 24 Mar 2024 | 0.00001974 | 0.00000034 | 1.75% | 0.00002021 | 0.00002035 | 0.00001974 | 5,287.00 |
| 23 Mar 2024 | 0.00001940 | -0.00000005 | -0.26% | 0.00001944 | 0.00002023 | 0.00001939 | 40,332.00 |
| 22 Mar 2024 | 0.00001945 | -0.00000002 | -0.10% | 0.00001947 | 0.00002020 | 0.00001943 | 5,681.00 |
| 21 Mar 2024 | 0.00001947 | 0.00000018 | 0.93% | 0.00001945 | 0.00002019 | 0.00001943 | 2,491.00 |
| 20 Mar 2024 | 0.00001929 | 0.00000030 | 1.58% | 0.00001907 | 0.00001952 | 0.00001872 | 6,190.00 |
| 19 Mar 2024 | 0.00001899 | -0.00000018 | -0.94% | 0.00001917 | 0.00001986 | 0.00001807 | 5,761.00 |
| 18 Mar 2024 | 0.00001917 | -0.00000075 | -3.77% | 0.00002001 | 0.00002001 | 0.00001908 | 7,410.00 |
| 17 Mar 2024 | 0.00001992 | 0.00000060 | 3.11% | 0.00001932 | 0.00002007 | 0.00001869 | 22,750.00 |
| 16 Mar 2024 | 0.00001932 | -0.00000099 | -4.87% | 0.00002003 | 0.00002084 | 0.00001887 | 21,718.00 |
| 15 Mar 2024 | 0.00002031 | -0.00000099 | -4.65% | 0.00002139 | 0.00002165 | 0.00001972 | 19,867.00 |
| 14 Mar 2024 | 0.00002130 | -0.00000044 | -2.02% | 0.00002172 | 0.00002172 | 0.00002031 | 29,313.00 |
| 13 Mar 2024 | 0.00002174 | -0.00000100 | -4.35% | 0.00002297 | 0.00002361 | 0.00002149 | 12,524.00 |
| 12 Mar 2024 | 0.00002301 | 0.00000200 | 9.41% | 0.00002085 | 0.00002388 | 0.00002085 | 33,773.00 |
| 11 Mar 2024 | 0.00002126 | 0.00000071 | 3.45% | 0.00002076 | 0.00002169 | 0.00001987 | 17,529.00 |
| 10 Mar 2024 | 0.00002055 | 0.00000087 | 4.42% | 0.00001948 | 0.00002124 | 0.00001948 | 12,612.00 |
| 09 Mar 2024 | 0.00001968 | 0.00000000 | 0.00% | 0.00001968 | 0.00001968 | 0.00001968 | 0.00 |
| 08 Mar 2024 | 0.00001968 | -0.00000028 | -1.40% | 0.00001984 | 0.00001986 | 0.00001887 | 12,652.00 |
| 07 Mar 2024 | 0.00001996 | 0.00000200 | 10.91% | 0.00001913 | 0.00002180 | 0.00001913 | 55,688.00 |
| 06 Mar 2024 | 0.00001833 | 0.00000069 | 3.91% | 0.00001740 | 0.00001833 | 0.00001686 | 15,101.00 |
| 05 Mar 2024 | 0.00001764 | -0.00000063 | -3.45% | 0.00001800 | 0.00001854 | 0.00001725 | 38,635.00 |
| 04 Mar 2024 | 0.00001827 | -0.00000084 | -4.40% | 0.00001926 | 0.00002004 | 0.00001800 | 53,135.00 |
| 03 Mar 2024 | 0.00001911 | -0.00000053 | -2.70% | 0.00001935 | 0.00001935 | 0.00001758 | 10,339.00 |
| 02 Mar 2024 | 0.00001964 | 0.00000200 | 11.12% | 0.00001795 | 0.00001986 | 0.00001795 | 9,687.00 |
| 01 Mar 2024 | 0.00001799 | 0.00000089 | 5.20% | 0.00001759 | 0.00001849 | 0.00001737 | 17,911.00 |
| 29 Feb 2024 | 0.00001710 | -0.00000003 | -0.18% | 0.00001674 | 0.00001767 | 0.00001665 | 15,750.00 |
| 28 Feb 2024 | 0.00001713 | -0.00000100 | -5.39% | 0.00001874 | 0.00001889 | 0.00001658 | 19,160.00 |
| 27 Feb 2024 | 0.00001854 | -0.00000094 | -4.83% | 0.00001949 | 0.00001949 | 0.00001821 | 6,216.00 |
| 26 Feb 2024 | 0.00001948 | -0.00000024 | -1.22% | 0.00002038 | 0.00002055 | 0.00001922 | 11,464.00 |
| 25 Feb 2024 | 0.00001972 | 0.00000034 | 1.75% | 0.00001979 | 0.00001986 | 0.00001929 | 2,234.00 |
| 24 Feb 2024 | 0.00001938 | -0.00000049 | -2.47% | 0.00001950 | 0.00002069 | 0.00001938 | 7,708.00 |
| 23 Feb 2024 | 0.00001987 | 0.00000100 | 5.34% | 0.00001862 | 0.00001987 | 0.00001805 | 5,084.00 |
| 22 Feb 2024 | 0.00001871 | 0.00000200 | 11.76% | 0.00001689 | 0.00001871 | 0.00001680 | 14,358.00 |
| 21 Feb 2024 | 0.00001701 | -0.00000051 | -2.91% | 0.00001767 | 0.00001780 | 0.00001693 | 3,270.00 |
| 20 Feb 2024 | 0.00001752 | -0.00000065 | -3.58% | 0.00001821 | 0.00001830 | 0.00001746 | 6,404.00 |
| 19 Feb 2024 | 0.00001817 | -0.00000040 | -2.15% | 0.00001843 | 0.00001854 | 0.00001812 | 13,513.00 |
| 18 Feb 2024 | 0.00001857 | 0.00000087 | 4.92% | 0.00001816 | 0.00001876 | 0.00001792 | 112,409.00 |
| 17 Feb 2024 | 0.00001770 | -0.00000051 | -2.80% | 0.00001814 | 0.00001816 | 0.00001770 | 15,226.00 |
| 16 Feb 2024 | 0.00001821 | -0.00000004 | -0.22% | 0.00001881 | 0.00001913 | 0.00001798 | 10,744.00 |
| 15 Feb 2024 | 0.00001825 | 0.00000051 | 2.87% | 0.00001900 | 0.00001900 | 0.00001811 | 8,663.00 |
| 14 Feb 2024 | 0.00001774 | 0.00000058 | 3.38% | 0.00001745 | 0.00001801 | 0.00001724 | 13,820.00 |
| 13 Feb 2024 | 0.00001716 | 0.00000024 | 1.42% | 0.00001710 | 0.00001787 | 0.00001704 | 7,576.00 |
| 12 Feb 2024 | 0.00001692 | -0.00000022 | -1.28% | 0.00001704 | 0.00001704 | 0.00001662 | 433.00 |
| 11 Feb 2024 | 0.00001714 | -0.00000041 | -2.34% | 0.00001719 | 0.00001719 | 0.00001714 | 718.00 |
| 10 Feb 2024 | 0.00001755 | 0.00000041 | 2.39% | 0.00001752 | 0.00001755 | 0.00001752 | 370.00 |
| 09 Feb 2024 | 0.00001714 | 0.00000016 | 0.94% | 0.00001737 | 0.00001767 | 0.00001714 | 2,011.00 |
| 08 Feb 2024 | 0.00001698 | 0.00000013 | 0.77% | 0.00001663 | 0.00001698 | 0.00001662 | 2,691.00 |
| 07 Feb 2024 | 0.00001685 | -0.00000038 | -2.21% | 0.00001724 | 0.00001724 | 0.00001674 | 2,214.00 |
