FRX Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
08 May 2024 | 0.024 | -0.001 | -4.00% | 0.025 | 0.025 | 0.024 | 316,868 |
07 May 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 0.00 |
06 May 2024 | 0.025 | 0.001 | 4.17% | 0.025 | 0.025 | 0.025 | 79,105 |
03 May 2024 | 0.024 | 0.001 | 4.35% | 0.022 | 0.024 | 0.022 | 109,364 |
02 May 2024 | 0.023 | 0.00 | 0.00% | 0.023 | 0.023 | 0.023 | 0.00 |
01 May 2024 | 0.023 | 0.00 | 0.00% | 0.021 | 0.023 | 0.021 | 151,494 |
30 Abr 2024 | 0.023 | 0.002 | 9.52% | 0.023 | 0.023 | 0.023 | 40,000 |
29 Abr 2024 | 0.021 | -0.002 | -8.70% | 0.022 | 0.022 | 0.021 | 170,269 |
26 Abr 2024 | 0.023 | -0.002 | -8.00% | 0.022 | 0.024 | 0.022 | 1,811,000 |
24 Abr 2024 | 0.025 | -0.002 | -7.41% | 0.027 | 0.027 | 0.025 | 957,278 |
23 Abr 2024 | 0.027 | -0.002 | -6.90% | 0.027 | 0.029 | 0.026 | 141,800 |
22 Abr 2024 | 0.029 | 0.002 | 7.41% | 0.029 | 0.029 | 0.029 | 30,000 |
19 Abr 2024 | 0.027 | 0.00 | 0.00% | 0.026 | 0.035 | 0.025 | 5,342,002 |
18 Abr 2024 | 0.027 | 0.00 | 0.00% | 0.027 | 0.027 | 0.027 | 78,935 |
17 Abr 2024 | 0.027 | 0.00 | 0.00% | 0.027 | 0.027 | 0.027 | 0.00 |
16 Abr 2024 | 0.027 | 0.001 | 3.85% | 0.027 | 0.027 | 0.027 | 400,000 |
15 Abr 2024 | 0.026 | 0.002 | 8.33% | 0.022 | 0.026 | 0.022 | 435,699 |
12 Abr 2024 | 0.024 | 0.001 | 4.35% | 0.023 | 0.024 | 0.022 | 487,811 |
11 Abr 2024 | 0.023 | 0.001 | 4.55% | 0.023 | 0.023 | 0.022 | 602,698 |
10 Abr 2024 | 0.022 | 0.00 | 0.00% | 0.021 | 0.022 | 0.021 | 462,500 |
09 Abr 2024 | 0.022 | 0.001 | 4.76% | 0.022 | 0.022 | 0.022 | 95,000 |
08 Abr 2024 | 0.021 | 0.00 | 0.00% | 0.021 | 0.021 | 0.021 | 0.00 |
05 Abr 2024 | 0.021 | 0.00 | 0.00% | 0.021 | 0.021 | 0.021 | 10,000 |
04 Abr 2024 | 0.021 | 0.00 | 0.00% | 0.021 | 0.021 | 0.021 | 50,000 |
03 Abr 2024 | 0.021 | -0.001 | -4.55% | 0.021 | 0.021 | 0.021 | 176,399 |
02 Abr 2024 | 0.022 | -0.001 | -4.35% | 0.021 | 0.022 | 0.021 | 256,300 |
28 Mar 2024 | 0.023 | 0.001 | 4.55% | 0.023 | 0.023 | 0.023 | 72,041 |
27 Mar 2024 | 0.022 | -0.001 | -4.35% | 0.022 | 0.022 | 0.022 | 69,254 |
26 Mar 2024 | 0.023 | 0.00 | 0.00% | 0.023 | 0.023 | 0.023 | 0.00 |
25 Mar 2024 | 0.023 | 0.002 | 9.52% | 0.023 | 0.023 | 0.023 | 50,000 |
22 Mar 2024 | 0.021 | -0.001 | -4.55% | 0.022 | 0.022 | 0.02 | 465,167 |
21 Mar 2024 | 0.022 | 0.005 | 29.41% | 0.017 | 0.022 | 0.017 | 1,987,103 |
20 Mar 2024 | 0.017 | 0.00 | 0.00% | 0.016 | 0.017 | 0.016 | 50,769 |
19 Mar 2024 | 0.017 | 0.00 | 0.00% | 0.017 | 0.017 | 0.017 | 27,000 |
18 Mar 2024 | 0.017 | -0.001 | -5.56% | 0.018 | 0.018 | 0.017 | 139,889 |
15 Mar 2024 | 0.018 | 0.00 | 0.00% | 0.018 | 0.018 | 0.018 | 2,119 |
14 Mar 2024 | 0.018 | 0.00 | 0.00% | 0.018 | 0.018 | 0.018 | 0.00 |
13 Mar 2024 | 0.018 | 0.00 | 0.00% | 0.018 | 0.018 | 0.018 | 0.00 |
12 Mar 2024 | 0.018 | 0.001 | 5.88% | 0.018 | 0.018 | 0.018 | 216,315 |
11 Mar 2024 | 0.017 | 0.00 | 0.00% | 0.019 | 0.019 | 0.017 | 78,000 |
07 Mar 2024 | 0.017 | -0.001 | -5.56% | 0.018 | 0.018 | 0.017 | 107,392 |
06 Mar 2024 | 0.018 | 0.00 | 0.00% | 0.018 | 0.018 | 0.018 | 0.00 |
05 Mar 2024 | 0.018 | 0.00 | 0.00% | 0.018 | 0.018 | 0.018 | 0.00 |
04 Mar 2024 | 0.018 | 0.001 | 5.88% | 0.017 | 0.018 | 0.017 | 550,000 |
03 Mar 2024 | 0.017 | 0.001 | 6.25% | 0.017 | 0.017 | 0.017 | 135,795 |
29 Feb 2024 | 0.016 | -0.002 | -11.11% | 0.018 | 0.018 | 0.015 | 3,181,890 |
28 Feb 2024 | 0.018 | -0.001 | -5.26% | 0.019 | 0.019 | 0.017 | 802,556 |
27 Feb 2024 | 0.019 | 0.00 | 0.00% | 0.019 | 0.019 | 0.019 | 350,350 |
26 Feb 2024 | 0.019 | -0.001 | -5.00% | 0.02 | 0.02 | 0.019 | 162,653 |
25 Feb 2024 | 0.02 | -0.001 | -4.76% | 0.02 | 0.02 | 0.02 | 1,229,035 |
22 Feb 2024 | 0.021 | 0.00 | 0.00% | 0.021 | 0.021 | 0.021 | 50,555 |
21 Feb 2024 | 0.021 | 0.001 | 5.00% | 0.021 | 0.021 | 0.021 | 125,264 |
20 Feb 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.019 | 1,024,600 |
19 Feb 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 0.00 |
18 Feb 2024 | 0.02 | 0.00 | 0.00% | 0.019 | 0.02 | 0.019 | 695,892 |
15 Feb 2024 | 0.02 | 0.00 | 0.00% | 0.021 | 0.021 | 0.02 | 631,227 |
14 Feb 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 0.00 |
13 Feb 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 743,005 |
12 Feb 2024 | 0.02 | 0.00 | 0.00% | 0.022 | 0.022 | 0.02 | 1,192,972 |
11 Feb 2024 | 0.02 | -0.004 | -16.67% | 0.021 | 0.022 | 0.02 | 1,627,892 |
08 Feb 2024 | 0.024 | 0.003 | 14.29% | 0.022 | 0.024 | 0.022 | 628,616 |