FHS Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
21 Jun 2024 | 0.0075 | 0.00 | 0.00% | 0.0075 | 0.0075 | 0.0075 | 0.00 |
20 Jun 2024 | 0.0075 | 0.0005 | 7.14% | 0.0075 | 0.0075 | 0.0075 | 363,708 |
19 Jun 2024 | 0.007 | 0.00 | 0.00% | 0.007 | 0.007 | 0.007 | 293,000 |
18 Jun 2024 | 0.007 | 0.00 | 0.00% | 0.007 | 0.0075 | 0.007 | 402,051 |
17 Jun 2024 | 0.007 | -0.001 | -12.50% | 0.007 | 0.007 | 0.007 | 2,686,965 |
14 Jun 2024 | 0.008 | 0.001 | 14.29% | 0.008 | 0.008 | 0.008 | 625,000 |
13 Jun 2024 | 0.007 | -0.001 | -12.50% | 0.008 | 0.008 | 0.007 | 522,357 |
12 Jun 2024 | 0.008 | 0.00 | 0.00% | 0.008 | 0.008 | 0.008 | 500,000 |
11 Jun 2024 | 0.008 | 0.00 | 0.00% | 0.008 | 0.008 | 0.008 | 1,405,815 |
07 Jun 2024 | 0.008 | 0.00 | 0.00% | 0.008 | 0.008 | 0.008 | 12,785,093 |
06 Jun 2024 | 0.008 | 0.001 | 14.29% | 0.007 | 0.008 | 0.007 | 2,206,034 |
05 Jun 2024 | 0.007 | -0.001 | -12.50% | 0.007 | 0.007 | 0.007 | 2,638,710 |
04 Jun 2024 | 0.008 | 0.00 | 0.00% | 0.008 | 0.008 | 0.008 | 200,430 |
03 Jun 2024 | 0.008 | 0.001 | 14.29% | 0.008 | 0.008 | 0.008 | 769,401 |
31 May 2024 | 0.007 | -0.001 | -12.50% | 0.008 | 0.008 | 0.007 | 94,220 |
30 May 2024 | 0.008 | 0.00 | 0.00% | 0.008 | 0.008 | 0.008 | 0.00 |
29 May 2024 | 0.008 | 0.00 | 0.00% | 0.008 | 0.008 | 0.008 | 0.00 |
28 May 2024 | 0.008 | 0.00 | 0.00% | 0.008 | 0.008 | 0.008 | 2,447,677 |
27 May 2024 | 0.008 | 0.00 | 0.00% | 0.008 | 0.008 | 0.008 | 1,176,587 |
24 May 2024 | 0.008 | 0.00 | 0.00% | 0.008 | 0.008 | 0.008 | 0.00 |
23 May 2024 | 0.008 | 0.00 | 0.00% | 0.008 | 0.009 | 0.008 | 1,446,984 |
22 May 2024 | 0.008 | -0.0005 | -5.88% | 0.008 | 0.008 | 0.008 | 1,939,995 |
21 May 2024 | 0.0085 | -0.0005 | -5.56% | 0.0085 | 0.0085 | 0.0085 | 130,005 |
20 May 2024 | 0.009 | 0.00 | 0.00% | 0.008 | 0.009 | 0.008 | 910,793 |
17 May 2024 | 0.009 | 0.0015 | 20.00% | 0.008 | 0.009 | 0.008 | 769,858 |
16 May 2024 | 0.0075 | -0.0005 | -6.25% | 0.008 | 0.0085 | 0.0075 | 716,878 |
15 May 2024 | 0.008 | 0.00 | 0.00% | 0.008 | 0.008 | 0.008 | 7,500 |
14 May 2024 | 0.008 | 0.001 | 14.29% | 0.008 | 0.008 | 0.008 | 3,853,571 |
13 May 2024 | 0.007 | -0.001 | -12.50% | 0.008 | 0.008 | 0.007 | 1,855,751 |
10 May 2024 | 0.008 | 0.00 | 0.00% | 0.008 | 0.008 | 0.008 | 0.00 |
09 May 2024 | 0.008 | 0.00 | 0.00% | 0.009 | 0.009 | 0.008 | 3,749,515 |
08 May 2024 | 0.008 | 0.001 | 14.29% | 0.008 | 0.008 | 0.008 | 10,742,350 |
07 May 2024 | 0.007 | -0.001 | -12.50% | 0.007 | 0.007 | 0.007 | 100,000 |
06 May 2024 | 0.008 | 0.00 | 0.00% | 0.0075 | 0.008 | 0.0075 | 630,315 |
03 May 2024 | 0.008 | 0.00 | 0.00% | 0.008 | 0.008 | 0.008 | 100,000 |
02 May 2024 | 0.008 | 0.00 | 0.00% | 0.007 | 0.008 | 0.007 | 733,400 |
01 May 2024 | 0.008 | 0.00 | 0.00% | 0.008 | 0.008 | 0.008 | 905,012 |
30 Abr 2024 | 0.008 | 0.00 | 0.00% | 0.008 | 0.008 | 0.008 | 10,484,585 |
29 Abr 2024 | 0.008 | 0.00 | 0.00% | 0.009 | 0.009 | 0.008 | 281,544 |
26 Abr 2024 | 0.008 | 0.00 | 0.00% | 0.009 | 0.009 | 0.008 | 6,098,469 |
24 Abr 2024 | 0.008 | 0.001 | 14.29% | 0.008 | 0.008 | 0.008 | 150,496 |
23 Abr 2024 | 0.007 | 0.00 | 0.00% | 0.008 | 0.008 | 0.007 | 1,206,762 |
22 Abr 2024 | 0.007 | -0.002 | -22.22% | 0.009 | 0.009 | 0.007 | 606,499 |
19 Abr 2024 | 0.009 | 0.00 | 0.00% | 0.008 | 0.009 | 0.008 | 259,222 |
18 Abr 2024 | 0.009 | 0.00 | 0.00% | 0.009 | 0.009 | 0.009 | 4,987,582 |
17 Abr 2024 | 0.009 | 0.00 | 0.00% | 0.009 | 0.009 | 0.008 | 1,470,117 |
16 Abr 2024 | 0.009 | 0.00 | 0.00% | 0.009 | 0.009 | 0.009 | 466,672 |
15 Abr 2024 | 0.009 | 0.001 | 12.50% | 0.008 | 0.009 | 0.008 | 197,468 |
12 Abr 2024 | 0.008 | 0.001 | 14.29% | 0.009 | 0.009 | 0.008 | 5,869,700 |
11 Abr 2024 | 0.007 | 0.00 | 0.00% | 0.008 | 0.008 | 0.007 | 2,883,499 |
10 Abr 2024 | 0.007 | 0.00 | 0.00% | 0.007 | 0.007 | 0.007 | 0.00 |
09 Abr 2024 | 0.007 | -0.001 | -12.50% | 0.007 | 0.007 | 0.007 | 1,191,557 |
08 Abr 2024 | 0.008 | 0.00 | 0.00% | 0.008 | 0.008 | 0.008 | 0.00 |
05 Abr 2024 | 0.008 | 0.001 | 14.29% | 0.008 | 0.008 | 0.008 | 378,292 |
04 Abr 2024 | 0.007 | -0.001 | -12.50% | 0.008 | 0.008 | 0.007 | 1,880,902 |
03 Abr 2024 | 0.008 | 0.00 | 0.00% | 0.008 | 0.009 | 0.007 | 5,696,882 |
02 Abr 2024 | 0.008 | 0.001 | 14.29% | 0.007 | 0.008 | 0.006 | 11,654,170 |
28 Mar 2024 | 0.007 | 0.001 | 16.67% | 0.007 | 0.007 | 0.007 | 157,142 |
27 Mar 2024 | 0.006 | -0.001 | -14.29% | 0.007 | 0.007 | 0.006 | 44,060 |
26 Mar 2024 | 0.007 | 0.00 | 0.00% | 0.007 | 0.007 | 0.007 | 50,000 |
25 Mar 2024 | 0.007 | 0.00 | 0.00% | 0.007 | 0.007 | 0.007 | 99,999 |
22 Mar 2024 | 0.007 | 0.00 | 0.00% | 0.007 | 0.007 | 0.006 | 2,539,895 |