Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
FALCONSUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 0.000528 | 0.00000400 | 0.76% | 0.000524 | 0.00054 | 0.000492 | 46,607,024.00 |
| 24 Jun 2024 | 0.000524 | -0.000011 | -2.06% | 0.000535 | 0.000543 | 0.000487 | 86,808,994.00 |
| 23 Jun 2024 | 0.000535 | -0.000045 | -7.76% | 0.00058 | 0.000598 | 0.0005 | 81,625,659.00 |
| 22 Jun 2024 | 0.00058 | -0.000013 | -2.19% | 0.000593 | 0.000605 | 0.000557 | 73,882,188.00 |
| 21 Jun 2024 | 0.000593 | -0.000021 | -3.42% | 0.000618 | 0.000629 | 0.000542 | 70,264,353.00 |
| 20 Jun 2024 | 0.000614 | -0.000023 | -3.61% | 0.000637 | 0.000654 | 0.000606 | 66,859,744.00 |
| 19 Jun 2024 | 0.000637 | -0.00000700 | -1.09% | 0.000644 | 0.00067 | 0.00062 | 60,358,378.00 |
| 18 Jun 2024 | 0.000644 | -0.00006 | -8.52% | 0.000703 | 0.000706 | 0.0006 | 60,529,065.00 |
| 17 Jun 2024 | 0.000704 | -0.00000900 | -1.26% | 0.000714 | 0.000738 | 0.0007 | 105,613,548.00 |
| 16 Jun 2024 | 0.000713 | -0.00002 | -2.73% | 0.000731 | 0.000743 | 0.000708 | 53,099,672.00 |
| 15 Jun 2024 | 0.000733 | 0.000013 | 1.81% | 0.000728 | 0.00075 | 0.000719 | 56,557,424.00 |
| 14 Jun 2024 | 0.00072 | -0.00000500 | -0.69% | 0.000726 | 0.000752 | 0.000702 | 55,271,633.00 |
| 13 Jun 2024 | 0.000725 | -0.00002 | -2.68% | 0.000745 | 0.000756 | 0.0007 | 49,713,566.00 |
| 12 Jun 2024 | 0.000745 | 0.00000300 | 0.40% | 0.00074 | 0.000773 | 0.000736 | 55,135,078.00 |
| 11 Jun 2024 | 0.000742 | -0.000019 | -2.50% | 0.000761 | 0.000777 | 0.00071 | 55,367,730.00 |
| 10 Jun 2024 | 0.000761 | 0.00000300 | 0.40% | 0.000761 | 0.00081 | 0.00073 | 106,360,287.00 |
| 09 Jun 2024 | 0.000758 | 0.000017 | 2.29% | 0.000741 | 0.000849 | 0.0007 | 60,435,199.00 |
| 08 Jun 2024 | 0.000741 | -0.000034 | -4.39% | 0.000781 | 0.000781 | 0.000701 | 67,494,556.00 |
| 07 Jun 2024 | 0.000775 | -0.000133 | -14.65% | 0.000908 | 0.000908 | 0.000716 | 67,374,674.00 |
| 06 Jun 2024 | 0.000908 | 0.000052 | 6.07% | 0.000856 | 0.00094 | 0.000833 | 67,465,583.00 |
| 05 Jun 2024 | 0.000856 | -0.000297 | -25.76% | 0.000834 | 0.001083 | 0.000774 | 80,532,204.00 |
| 04 Jun 2024 | 0.001153 | 0.000356 | 44.67% | 0.000797 | 0.001267 | 0.0007 | 80,997,114.00 |
| 03 Jun 2024 | 0.000797 | -0.00002 | -2.45% | 0.000817 | 0.00084 | 0.000795 | 49,000,527.00 |
| 02 Jun 2024 | 0.000817 | -0.000095 | -10.42% | 0.000912 | 0.000918 | 0.0008 | 59,173,972.00 |
| 01 Jun 2024 | 0.000912 | -0.000035 | -3.70% | 0.000947 | 0.000957 | 0.000872 | 46,252,069.00 |
| 31 May 2024 | 0.000947 | -0.00000500 | -0.53% | 0.000952 | 0.000982 | 0.0009 | 43,458,727.00 |
| 30 May 2024 | 0.000952 | 0.00000400 | 0.42% | 0.000948 | 0.000984 | 0.0009 | 50,991,007.00 |
| 29 May 2024 | 0.000948 | 0.000105 | 12.46% | 0.000843 | 0.00099 | 0.000835 | 52,222,138.00 |
| 28 May 2024 | 0.000843 | -0.000043 | -4.85% | 0.000885 | 0.00103 | 0.000807 | 57,481,139.00 |
| 27 May 2024 | 0.000886 | 0.000057 | 6.88% | 0.000827 | 0.00092 | 0.000786 | 67,507,303.00 |
| 26 May 2024 | 0.000829 | 0.000012 | 1.47% | 0.000817 | 0.000833 | 0.000774 | 52,614,394.00 |
| 25 May 2024 | 0.000817 | 0.00000200 | 0.25% | 0.000813 | 0.00085 | 0.000751 | 38,076,361.00 |
| 24 May 2024 | 0.000815 | -0.000012 | -1.45% | 0.000827 | 0.000841 | 0.00078 | 41,685,547.00 |
| 23 May 2024 | 0.000827 | -0.00000400 | -0.48% | 0.000825 | 0.000891 | 0.000714 | 50,153,330.00 |
| 22 May 2024 | 0.000831 | 0.00000500 | 0.61% | 0.000826 | 0.000859 | 0.000802 | 48,198,019.00 |
| 21 May 2024 | 0.000826 | 0.000011 | 1.35% | 0.000815 | 0.00087 | 0.000805 | 52,898,750.00 |
| 20 May 2024 | 0.000815 | 0.00000200 | 0.25% | 0.000815 | 0.000829 | 0.000797 | 74,322,762.00 |
| 19 May 2024 | 0.000813 | -0.000017 | -2.05% | 0.00083 | 0.000832 | 0.0008 | 52,197,841.00 |
| 18 May 2024 | 0.00083 | -0.00000300 | -0.36% | 0.000833 | 0.0009 | 0.00081 | 47,179,974.00 |
| 17 May 2024 | 0.000833 | -0.00000200 | -0.24% | 0.000834 | 0.000856 | 0.0008 | 53,205,000.00 |
| 16 May 2024 | 0.000835 | -0.00000700 | -0.83% | 0.000842 | 0.00094 | 0.000804 | 43,743,937.00 |
| 15 May 2024 | 0.000842 | 0.000015 | 1.81% | 0.000812 | 0.00103 | 0.000707 | 58,893,693.00 |
| 14 May 2024 | 0.000827 | -0.000014 | -1.66% | 0.000841 | 0.000878 | 0.000707 | 47,804,053.00 |
| 13 May 2024 | 0.000841 | 0.00000900 | 1.08% | 0.001057 | 0.001111 | 0.00081 | 64,838,195.00 |
| 12 May 2024 | 0.000832 | -0.000032 | -3.70% | 0.000864 | 0.000898 | 0.00081 | 41,669,675.00 |
| 11 May 2024 | 0.000864 | 0.000026 | 3.10% | 0.000838 | 0.00087 | 0.000815 | 50,977,194.00 |
| 10 May 2024 | 0.000838 | -0.000056 | -6.26% | 0.000894 | 0.000906 | 0.000783 | 36,746,826.00 |
| 09 May 2024 | 0.000894 | -0.00000200 | -0.22% | 0.000896 | 0.001088 | 0.000774 | 48,052,635.00 |
| 08 May 2024 | 0.000896 | -0.000024 | -2.61% | 0.00092 | 0.00094 | 0.000861 | 41,538,723.00 |
| 07 May 2024 | 0.00092 | 0.00000100 | 0.11% | 0.000919 | 0.000933 | 0.000861 | 37,995,594.00 |
| 06 May 2024 | 0.000919 | -0.000022 | -2.34% | 0.000966 | 0.00097 | 0.000893 | 61,135,489.00 |
| 05 May 2024 | 0.000941 | 0.000013 | 1.40% | 0.000928 | 0.00099 | 0.000874 | 20,742,890.00 |
| 04 May 2024 | 0.000928 | 0.000012 | 1.31% | 0.000916 | 0.001015 | 0.000869 | 26,504,781.00 |
| 03 May 2024 | 0.000916 | -0.000019 | -2.03% | 0.000935 | 0.001039 | 0.000859 | 31,207,104.00 |
| 02 May 2024 | 0.000935 | -0.000054 | -5.46% | 0.000989 | 0.001299 | 0.000861 | 48,299,607.00 |
| 01 May 2024 | 0.000989 | 0.000101 | 11.37% | 0.000888 | 0.001499 | 0.000858 | 87,448,172.00 |
| 30 Abr 2024 | 0.000888 | -0.000014 | -1.55% | 0.000902 | 0.00104 | 0.000801 | 46,604,923.00 |
| 29 Abr 2024 | 0.000902 | -0.00000200 | -0.22% | 0.001057 | 0.001111 | 0.000801 | 93,326,903.00 |
| 28 Abr 2024 | 0.000904 | 0.000043 | 4.99% | 0.000861 | 0.001045 | 0.0008 | 83,564,947.00 |
| 27 Abr 2024 | 0.000861 | -0.000013 | -1.49% | 0.000874 | 0.000915 | 0.00085 | 83,569,671.00 |
| 26 Abr 2024 | 0.000874 | -0.00000400 | -0.46% | 0.000878 | 0.000968 | 0.00086 | 80,274,421.00 |
| 25 Abr 2024 | 0.000878 | 0.00000500 | 0.57% | 0.000873 | 0.00097 | 0.0008 | 84,591,026.00 |
| 24 Abr 2024 | 0.000873 | -0.000012 | -1.36% | 0.00089 | 0.000995 | 0.000845 | 32,889,823.00 |
| 23 Abr 2024 | 0.000885 | -0.000053 | -5.65% | 0.000938 | 0.00115 | 0.000845 | 40,878,096.00 |
| 22 Abr 2024 | 0.000938 | 0.00000900 | 0.97% | 0.001057 | 0.0012 | 0.00085 | 74,361,575.00 |
| 21 Abr 2024 | 0.000929 | 0.000094 | 11.26% | 0.000835 | 0.001149 | 0.00079 | 47,164,221.00 |
| 20 Abr 2024 | 0.000835 | 0.000042 | 5.30% | 0.000793 | 0.000868 | 0.000738 | 34,771,971.00 |
| 19 Abr 2024 | 0.000793 | 0.00000100 | 0.13% | 0.000792 | 0.000848 | 0.000725 | 37,453,821.00 |
| 18 Abr 2024 | 0.000792 | 0.00000200 | 0.25% | 0.00079 | 0.00105 | 0.00071 | 44,917,412.00 |
| 17 Abr 2024 | 0.00079 | -0.000031 | -3.78% | 0.000821 | 0.000856 | 0.000781 | 45,918,588.00 |
| 16 Abr 2024 | 0.000821 | -0.00000400 | -0.48% | 0.000825 | 0.000939 | 0.000783 | 35,819,016.00 |
| 15 Abr 2024 | 0.000825 | -0.000069 | -7.72% | 0.000916 | 0.000932 | 0.000801 | 63,936,363.00 |
| 14 Abr 2024 | 0.000894 | 0.000103 | 13.02% | 0.000791 | 0.000978 | 0.000777 | 38,780,012.00 |
| 13 Abr 2024 | 0.000791 | -0.000061 | -7.16% | 0.000852 | 0.000967 | 0.000706 | 32,889,915.00 |
| 12 Abr 2024 | 0.000852 | -0.000177 | -17.20% | 0.001039 | 0.001098 | 0.00075 | 41,180,825.00 |
| 11 Abr 2024 | 0.001029 | -0.000041 | -3.83% | 0.00107 | 0.001098 | 0.001002 | 36,214,943.00 |
| 10 Abr 2024 | 0.00107 | -0.000012 | -1.11% | 0.001082 | 0.001241 | 0.001 | 38,396,559.00 |
| 09 Abr 2024 | 0.001082 | -0.000048 | -4.25% | 0.00113 | 0.001177 | 0.00107 | 40,180,129.00 |
| 08 Abr 2024 | 0.00113 | -0.000097 | -7.91% | 0.001188 | 0.00133 | 0.001031 | 67,563,037.00 |
| 07 Abr 2024 | 0.001227 | 0.000179 | 17.08% | 0.001048 | 0.001427 | 0.001001 | 49,548,345.00 |
| 06 Abr 2024 | 0.001048 | -0.00000100 | -0.10% | 0.001049 | 0.001128 | 0.001005 | 36,715,210.00 |
| 05 Abr 2024 | 0.001049 | 0.00000100 | 0.10% | 0.001048 | 0.001162 | 0.00103 | 33,992,277.00 |
| 04 Abr 2024 | 0.001048 | -0.00000900 | -0.85% | 0.001057 | 0.001111 | 0.001 | 41,806,943.00 |
| 03 Abr 2024 | 0.001057 | -0.00003 | -2.76% | 0.001087 | 0.00127 | 0.001 | 40,448,237.00 |
| 02 Abr 2024 | 0.001087 | -0.00004 | -3.55% | 0.001127 | 0.001254 | 0.001 | 45,996,415.00 |
| 01 Abr 2024 | 0.001127 | -0.000027 | -2.34% | 0.001184 | 0.001309 | 0.0011 | 38,570,018.00 |
| 31 Mar 2024 | 0.001154 | -0.000282 | -19.64% | 0.001436 | 0.001589 | 0.001121 | 71,578,286.00 |
| 30 Mar 2024 | 0.001436 | 0.000308 | 27.30% | 0.001128 | 0.001713 | 0.00111 | 78,769,638.00 |
| 29 Mar 2024 | 0.001128 | 0.000073 | 6.92% | 0.001055 | 0.00135 | 0.00095 | 71,606,574.00 |
| 28 Mar 2024 | 0.001055 | 0.00008 | 8.21% | 0.000975 | 0.001129 | 0.000952 | 42,296,220.00 |
