FFF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
10 May 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 0.00 |
09 May 2024 | 0.015 | -0.003 | -16.67% | 0.018 | 0.018 | 0.015 | 887,646 |
08 May 2024 | 0.018 | 0.003 | 20.00% | 0.016 | 0.018 | 0.016 | 698,544 |
07 May 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 8,000 |
06 May 2024 | 0.015 | 0.001 | 7.14% | 0.015 | 0.015 | 0.015 | 57,055 |
03 May 2024 | 0.014 | 0.00 | 0.00% | 0.014 | 0.014 | 0.014 | 0.00 |
02 May 2024 | 0.014 | 0.00 | 0.00% | 0.014 | 0.014 | 0.014 | 0.00 |
01 May 2024 | 0.014 | 0.00 | 0.00% | 0.014 | 0.014 | 0.014 | 770,298 |
30 Abr 2024 | 0.014 | 0.00 | 0.00% | 0.014 | 0.014 | 0.014 | 0.00 |
29 Abr 2024 | 0.014 | 0.001 | 7.69% | 0.014 | 0.014 | 0.014 | 25,000 |
26 Abr 2024 | 0.013 | 0.00 | 0.00% | 0.013 | 0.013 | 0.013 | 0.00 |
24 Abr 2024 | 0.013 | -0.002 | -13.33% | 0.013 | 0.013 | 0.013 | 16 |
23 Abr 2024 | 0.015 | 0.001 | 7.14% | 0.014 | 0.015 | 0.014 | 256,754 |
22 Abr 2024 | 0.014 | -0.002 | -12.50% | 0.019 | 0.019 | 0.014 | 1,131,357 |
19 Abr 2024 | 0.016 | -0.001 | -5.88% | 0.016 | 0.016 | 0.016 | 231,189 |
18 Abr 2024 | 0.017 | 0.00 | 0.00% | 0.017 | 0.017 | 0.017 | 168,053 |
17 Abr 2024 | 0.017 | 0.00 | 0.00% | 0.017 | 0.017 | 0.017 | 48,470 |
16 Abr 2024 | 0.017 | 0.001 | 6.25% | 0.017 | 0.017 | 0.017 | 45,773 |
15 Abr 2024 | 0.016 | -0.001 | -5.88% | 0.016 | 0.016 | 0.016 | 12,998 |
12 Abr 2024 | 0.017 | 0.001 | 6.25% | 0.018 | 0.02 | 0.017 | 3,000,686 |
11 Abr 2024 | 0.016 | 0.00 | 0.00% | 0.016 | 0.016 | 0.016 | 0.00 |
10 Abr 2024 | 0.016 | 0.00 | 0.00% | 0.016 | 0.016 | 0.016 | 0.00 |
09 Abr 2024 | 0.016 | 0.004 | 33.33% | 0.015 | 0.016 | 0.015 | 1,138,644 |
08 Abr 2024 | 0.012 | 0.00 | 0.00% | 0.012 | 0.012 | 0.012 | 0.00 |
05 Abr 2024 | 0.012 | 0.00 | 0.00% | 0.012 | 0.012 | 0.012 | 0.00 |
04 Abr 2024 | 0.012 | 0.00 | 0.00% | 0.012 | 0.012 | 0.012 | 0.00 |
03 Abr 2024 | 0.012 | -0.001 | -7.69% | 0.013 | 0.013 | 0.012 | 26,519 |
02 Abr 2024 | 0.013 | 0.00 | 0.00% | 0.013 | 0.014 | 0.013 | 140,214 |
28 Mar 2024 | 0.013 | 0.00 | 0.00% | 0.013 | 0.013 | 0.013 | 0.00 |
27 Mar 2024 | 0.013 | 0.00 | 0.00% | 0.013 | 0.013 | 0.013 | 0.00 |
26 Mar 2024 | 0.013 | 0.00 | 0.00% | 0.013 | 0.013 | 0.013 | 18,000 |
25 Mar 2024 | 0.013 | 0.00 | 0.00% | 0.013 | 0.013 | 0.013 | 0.00 |
22 Mar 2024 | 0.013 | 0.00 | 0.00% | 0.0125 | 0.013 | 0.0125 | 437,405 |
21 Mar 2024 | 0.013 | 0.00 | 0.00% | 0.013 | 0.013 | 0.013 | 42,351 |
20 Mar 2024 | 0.013 | -0.002 | -13.33% | 0.013 | 0.013 | 0.013 | 67,036 |
19 Mar 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 41,309 |
18 Mar 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 100,000 |
15 Mar 2024 | 0.015 | 0.00 | 0.00% | 0.013 | 0.015 | 0.013 | 281,050 |
14 Mar 2024 | 0.015 | 0.001 | 7.14% | 0.014 | 0.016 | 0.014 | 707,554 |
13 Mar 2024 | 0.014 | 0.00 | 0.00% | 0.014 | 0.014 | 0.014 | 0.00 |
12 Mar 2024 | 0.014 | 0.00 | 0.00% | 0.014 | 0.014 | 0.014 | 0.00 |
11 Mar 2024 | 0.014 | 0.00 | 0.00% | 0.014 | 0.014 | 0.014 | 77,815 |
07 Mar 2024 | 0.014 | 0.00 | 0.00% | 0.014 | 0.014 | 0.013 | 116,703 |
06 Mar 2024 | 0.014 | 0.00 | 0.00% | 0.014 | 0.014 | 0.014 | 0.00 |
05 Mar 2024 | 0.014 | 0.00 | 0.00% | 0.014 | 0.014 | 0.014 | 400,000 |
04 Mar 2024 | 0.014 | 0.00 | 0.00% | 0.014 | 0.015 | 0.014 | 80,657 |
03 Mar 2024 | 0.014 | -0.002 | -12.50% | 0.015 | 0.015 | 0.014 | 485,001 |
29 Feb 2024 | 0.016 | 0.00 | 0.00% | 0.016 | 0.016 | 0.016 | 0.00 |
28 Feb 2024 | 0.016 | 0.003 | 23.08% | 0.014 | 0.016 | 0.014 | 468,750 |
27 Feb 2024 | 0.013 | 0.001 | 8.33% | 0.013 | 0.013 | 0.013 | 3,389 |
26 Feb 2024 | 0.012 | -0.001 | -7.69% | 0.013 | 0.013 | 0.012 | 435,602 |
25 Feb 2024 | 0.013 | 0.002 | 18.18% | 0.014 | 0.014 | 0.013 | 749,141 |
22 Feb 2024 | 0.011 | 0.00 | 0.00% | 0.011 | 0.011 | 0.011 | 0.00 |
21 Feb 2024 | 0.011 | 0.001 | 10.00% | 0.01 | 0.011 | 0.01 | 114,129 |
20 Feb 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.01 | 250,000 |
19 Feb 2024 | 0.01 | 0.00 | 0.00% | 0.011 | 0.011 | 0.01 | 1,207,515 |
18 Feb 2024 | 0.01 | -0.002 | -16.67% | 0.01 | 0.011 | 0.01 | 474,795 |
15 Feb 2024 | 0.012 | 0.00 | 0.00% | 0.012 | 0.012 | 0.012 | 229,240 |
14 Feb 2024 | 0.012 | -0.002 | -14.29% | 0.014 | 0.014 | 0.012 | 587,184 |
13 Feb 2024 | 0.014 | 0.001 | 7.69% | 0.014 | 0.014 | 0.014 | 8,009 |
12 Feb 2024 | 0.013 | 0.00 | 0.00% | 0.013 | 0.013 | 0.013 | 93,334 |
11 Feb 2024 | 0.013 | 0.00 | 0.00% | 0.013 | 0.013 | 0.013 | 0.00 |
08 Feb 2024 | 0.013 | 0.00 | 0.00% | 0.013 | 0.013 | 0.013 | 6,273 |