U.S. markets open in 1 hour 13 minutes

Flow USD (FLOW-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
0.891470-0.031872 (-3.45%)
A partir del 12:15PM UTC. Mercado abierto.
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
07 may 20240.8893740.8986110.8750450.8914700.89147039,945,196
06 may 20240.9139490.9412990.8889640.8894120.88941239,469,552
05 may 20240.9089710.9240850.8944470.9139480.91394827,154,637
04 may 20240.9104080.9198840.8970570.9089710.90897133,331,171
03 may 20240.8732090.9173180.8538120.9104080.91040839,891,395
02 may 20240.8523230.8838040.8252900.8732090.87320944,908,058
01 may 20240.8408270.8555520.7937880.8523230.85232370,049,147
30 abr 20240.8970490.9087620.8154780.8408270.84082755,905,045
29 abr 20240.8955100.9039140.8608600.8970450.89704542,841,101
28 abr 20240.9054060.9266700.8921670.8955100.89551032,758,644
27 abr 20240.9031230.9119850.8676660.9054060.90540641,413,994
26 abr 20240.9252110.9289440.8967850.9029900.90299042,837,364
25 abr 20240.9351770.9513650.8932180.9252110.92521156,884,639
24 abr 20240.9492601.0326810.9275100.9351550.93515592,677,691
23 abr 20240.9583060.9677360.9352270.9492600.94926041,744,285
22 abr 20240.9261560.9716490.9215560.9583060.95830651,256,182
21 abr 20240.9430460.9535110.9093000.9261560.92615638,648,659
20 abr 20240.8787700.9483180.8671530.9430460.94304642,001,646
19 abr 20240.8768670.8963890.8018460.8787690.87876965,273,716
18 abr 20240.8447940.8837770.8263700.8768670.87686755,935,944
17 abr 20240.8805420.8932490.8246060.8447940.84479455,159,185
16 abr 20240.8785210.8942030.8377380.8805450.88054565,679,449
15 abr 20240.9329230.9705530.8481360.8785210.87852183,682,129
14 abr 20240.8775430.9421740.8341670.9329230.932923115,515,174
13 abr 20241.0214761.0280450.7701820.8775430.877543133,643,997
12 abr 20241.1884971.2045170.9378901.0214761.021476106,026,756
11 abr 20241.2238041.2281681.1804501.1884971.18849764,647,325
10 abr 20241.2476161.2562761.1801231.2238041.22380463,218,247
09 abr 20241.3131951.3196731.2413891.2476161.24761663,459,549
08 abr 20241.2496561.3208811.2199541.3131951.31319561,222,055
07 abr 20241.2516371.2687181.2340381.2496561.24965635,341,234
06 abr 20241.2445491.2637971.2185781.2516371.25163736,078,251
05 abr 20241.2304691.2670161.1590741.2445491.24454966,802,250
04 abr 20241.1774831.2516431.1533031.2304691.23046963,636,046
03 abr 20241.1620011.2158961.1272151.1774831.17748376,719,804
02 abr 20241.2553701.2553751.1482891.1620011.16200195,434,144
01 abr 20241.3455281.3521291.2263201.2553701.25537085,132,749
31 mar 20241.3038131.3467011.2951401.3455301.34553050,488,596
30 mar 20241.3565351.3581091.2943961.3038131.30381360,202,522
29 mar 20241.3967981.3969031.3354871.3565351.35653574,953,754
28 mar 20241.3840411.4061591.3272671.3967981.39679893,092,261
27 mar 20241.4409141.5081571.3592561.3840411.384041146,223,667
26 mar 20241.3759351.4609611.3723221.4409141.440914125,498,393
25 mar 20241.3072391.4017331.3039761.3759351.375935101,547,688
24 mar 20241.2648161.3266991.2645811.3072391.30723982,732,241
23 mar 20241.2474461.3052031.2323391.2648161.26481664,797,820
22 mar 20241.3058221.3328881.2169481.2474461.24744699,536,492
21 mar 20241.3271881.3472561.2693381.3058171.305817108,089,987
20 mar 20241.1981851.3302591.1428231.3271881.327188152,793,593
19 mar 20241.2899101.3410041.1435801.1981851.198185228,251,235
18 mar 20241.3625081.4039221.2627621.2899101.289910125,965,057
17 mar 20241.2689991.3799061.2121831.3625081.362508134,502,652
16 mar 20241.4054361.4391481.2360171.2689971.268997149,345,345
15 mar 20241.5293471.5456121.3078031.4054361.405436237,318,216
14 mar 20241.5994351.6010931.4489581.5293101.529310179,092,217
13 mar 20241.6435771.6929111.5525781.5994351.599435164,007,183
12 mar 20241.5232221.6740111.5016561.6435771.643577353,235,212
11 mar 20241.4302601.5594801.3511541.5232221.523222238,118,782
10 mar 20241.3804931.4885201.3742191.4302511.430251169,730,517
09 mar 20241.3370381.4380991.3179271.3804901.380490125,677,723
08 mar 20241.3395121.3502791.2666621.3370381.337038134,038,708
07 mar 20241.2144971.4058331.2126481.3395271.339527349,258,981
06 mar 20241.1250121.2221841.0708571.2144971.214497142,137,223
05 mar 20241.2301581.2627090.9879101.1250121.125012233,079,341
04 mar 20241.2109551.2951591.1912121.2297891.229789168,144,028
03 mar 20241.2129931.2246301.1015671.2111891.211189124,420,868
02 mar 20241.1308341.2405901.1184031.2133931.213393145,608,296
01 mar 20241.0605491.1351141.0605491.1307931.130793107,848,531
29 feb 20241.0585361.1043831.0244271.0604801.060480186,078,981
28 feb 20241.0760241.1091990.9792771.0584841.058484183,136,315
27 feb 20241.0516401.1040291.0303321.0760711.076071158,433,029
26 feb 20241.0251431.0752880.9858851.0514521.051452142,542,765
25 feb 20241.0022011.0381380.9831561.0251361.02513676,467,024
24 feb 20241.0093041.0654970.9788291.0019421.001942138,472,591
23 feb 20240.9572631.0183880.9224341.0094431.009443147,032,545
22 feb 20240.8842300.9617360.8601360.9572980.95729886,085,152
21 feb 20240.9283480.9296210.8543040.8841710.88417164,643,263
20 feb 20240.9583220.9592360.8852400.9284320.92843278,051,204
19 feb 20240.9602710.9749980.9411750.9581940.95819460,649,917
18 feb 20240.9327410.9684360.9225000.9589160.95891651,056,144
17 feb 20240.9558710.9605130.8987590.9327410.93274155,815,235
16 feb 20240.9573170.9986560.9266560.9558600.95586093,248,025
15 feb 20240.9274090.9871640.9262740.9570210.957021147,079,126
14 feb 20240.8571280.9326770.8515850.9274200.92742094,611,001
13 feb 20240.8510990.8916140.8510990.8571180.85711892,992,330
12 feb 20240.8193420.8589750.7989210.8515030.85150351,184,348
11 feb 20240.8328560.8385780.8177790.8192310.81923135,224,517
10 feb 20240.8133070.8459200.8040510.8332070.83320761,488,316
09 feb 20240.7926480.8184580.7861680.8132990.81329960,411,982
08 feb 20240.7448920.8187120.7404230.7927760.79277658,299,062
07 feb 20240.7327460.7460620.7190620.7448530.74485328,449,965
06 feb 20240.7189030.7438930.7112510.7328120.73281228,875,004
05 feb 20240.7112550.7345470.7011120.7189020.71890228,693,502
04 feb 20240.7440290.7444270.7095720.7110680.71106824,139,773
03 feb 20240.7411850.7535440.7406880.7440170.74401726,943,702
02 feb 20240.7275500.7459740.7205960.7411880.74118830,656,758
01 feb 20240.7138260.7313730.6957320.7276660.72766640,589,555
31 ene 20240.7397400.7422790.7086230.7138070.71380750,005,865
30 ene 20240.7649480.7691770.7378040.7398410.73984144,663,971
29 ene 20240.7412470.7721330.7375750.7649480.76494836,266,972
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...