Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.FETUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 May 2024 | 2.38 | 0.020 | 0.95% | 2.37 | 2.52 | 2.32 | 41,798,405.00 |
| 05 May 2024 | 2.36 | 0.200 | 9.16% | 2.16 | 2.39 | 2.10 | 36,626,952.00 |
| 04 May 2024 | 2.16 | -0.010 | -0.48% | 2.17 | 2.25 | 2.13 | 20,856,804.00 |
| 03 May 2024 | 2.17 | 0.170 | 8.35% | 2.01 | 2.22 | 1.96 | 30,970,771.00 |
| 02 May 2024 | 2.00 | -0.010 | -0.60% | 2.01 | 2.06 | 1.93 | 23,216,458.00 |
| 01 May 2024 | 2.01 | -0.010 | -0.35% | 2.02 | 2.06 | 1.86 | 33,016,362.00 |
| 30 Abr 2024 | 2.02 | -0.150 | -6.71% | 2.16 | 2.20 | 1.92 | 32,193,445.00 |
| 29 Abr 2024 | 2.17 | 0.00 | 0.21% | 2.17 | 2.20 | 2.09 | 22,508,915.00 |
| 28 Abr 2024 | 2.16 | -0.020 | -1.12% | 2.19 | 2.29 | 2.14 | 18,505,965.00 |
| 27 Abr 2024 | 2.19 | 0.030 | 1.39% | 2.16 | 2.20 | 2.06 | 20,000,984.00 |
| 26 Abr 2024 | 2.16 | -0.140 | -6.19% | 2.31 | 2.31 | 2.13 | 22,858,769.00 |
| 25 Abr 2024 | 2.30 | 0.030 | 1.18% | 2.27 | 2.38 | 2.20 | 30,711,632.00 |
| 24 Abr 2024 | 2.27 | -0.180 | -7.27% | 2.46 | 2.64 | 2.21 | 44,596,759.00 |
| 23 Abr 2024 | 2.45 | -0.010 | -0.59% | 2.46 | 2.56 | 2.39 | 25,396,360.00 |
| 22 Abr 2024 | 2.46 | 0.050 | 1.88% | 2.43 | 2.53 | 2.38 | 28,038,059.00 |
| 21 Abr 2024 | 2.42 | -0.070 | -2.88% | 2.47 | 2.57 | 2.36 | 34,453,240.00 |
| 20 Abr 2024 | 2.49 | 0.380 | 18.20% | 2.10 | 2.50 | 2.07 | 39,631,742.00 |
| 19 Abr 2024 | 2.11 | 0.060 | 3.00% | 2.04 | 2.19 | 1.85 | 41,045,315.00 |
| 18 Abr 2024 | 2.05 | 0.060 | 2.83% | 1.99 | 2.09 | 1.88 | 29,738,227.00 |
| 17 Abr 2024 | 1.99 | -0.120 | -5.74% | 2.09 | 2.14 | 1.88 | 36,467,578.00 |
| 16 Abr 2024 | 2.11 | 0.060 | 2.99% | 2.04 | 2.13 | 1.93 | 45,680,642.00 |
| 15 Abr 2024 | 2.05 | -0.180 | -8.04% | 2.20 | 2.39 | 2.00 | 58,992,087.00 |
| 14 Abr 2024 | 2.23 | 0.280 | 14.41% | 1.95 | 2.25 | 1.85 | 65,143,682.00 |
| 13 Abr 2024 | 1.95 | -0.190 | -8.99% | 2.14 | 2.25 | 1.59 | 79,195,983.00 |
| 12 Abr 2024 | 2.14 | -0.410 | -16.04% | 2.55 | 2.59 | 1.88 | 61,650,585.00 |
| 11 Abr 2024 | 2.55 | -0.110 | -4.26% | 2.65 | 2.74 | 2.51 | 25,978,728.00 |
| 10 Abr 2024 | 2.66 | 0.080 | 2.91% | 2.58 | 2.71 | 2.41 | 27,715,602.00 |
| 09 Abr 2024 | 2.59 | -0.220 | -7.86% | 2.82 | 2.85 | 2.55 | 20,939,786.00 |
| 08 Abr 2024 | 2.81 | 0.100 | 3.77% | 2.70 | 2.85 | 2.63 | 23,770,671.00 |
| 07 Abr 2024 | 2.71 | 0.080 | 2.93% | 2.63 | 2.80 | 2.62 | 19,205,654.00 |
| 06 Abr 2024 | 2.63 | 0.020 | 0.72% | 2.60 | 2.69 | 2.58 | 15,363,307.00 |
| 05 Abr 2024 | 2.61 | -0.090 | -3.28% | 2.69 | 2.73 | 2.51 | 30,086,063.00 |
| 04 Abr 2024 | 2.70 | 0.120 | 4.62% | 2.57 | 2.88 | 2.53 | 40,473,477.00 |
| 03 Abr 2024 | 2.58 | -0.090 | -3.43% | 2.67 | 2.77 | 2.51 | 34,139,784.00 |
| 02 Abr 2024 | 2.67 | -0.210 | -7.28% | 2.87 | 2.87 | 2.60 | 42,792,276.00 |
| 01 Abr 2024 | 2.88 | -0.170 | -5.68% | 3.04 | 3.08 | 2.82 | 36,994,488.00 |
| 31 Mar 2024 | 3.05 | -0.150 | -4.71% | 3.18 | 3.27 | 3.00 | 32,663,739.00 |
| 30 Mar 2024 | 3.20 | 0.100 | 3.29% | 3.10 | 3.23 | 2.95 | 45,619,628.00 |
| 29 Mar 2024 | 3.10 | -0.150 | -4.73% | 3.27 | 3.37 | 3.08 | 41,127,661.00 |
| 28 Mar 2024 | 3.26 | 0.150 | 4.96% | 3.07 | 3.48 | 3.01 | 83,230,089.00 |
| 27 Mar 2024 | 3.10 | 0.270 | 9.61% | 2.83 | 3.34 | 2.81 | 122,552,157.00 |
| 26 Mar 2024 | 2.83 | 0.170 | 6.22% | 2.66 | 3.05 | 2.66 | 76,917,362.00 |
| 25 Mar 2024 | 2.67 | 0.080 | 3.18% | 2.57 | 2.73 | 2.49 | 42,871,497.00 |
| 24 Mar 2024 | 2.58 | 0.160 | 6.77% | 2.42 | 2.65 | 2.39 | 26,665,310.00 |
| 23 Mar 2024 | 2.42 | 0.00 | -0.16% | 2.41 | 2.55 | 2.38 | 23,742,172.00 |
| 22 Mar 2024 | 2.42 | -0.090 | -3.77% | 2.50 | 2.59 | 2.36 | 38,543,425.00 |
| 21 Mar 2024 | 2.52 | -0.230 | -8.47% | 2.74 | 2.77 | 2.49 | 51,180,221.00 |
| 20 Mar 2024 | 2.75 | 0.370 | 15.62% | 2.39 | 2.85 | 2.35 | 80,076,686.00 |
| 19 Mar 2024 | 2.38 | -0.110 | -4.33% | 2.49 | 2.60 | 2.16 | 94,724,844.00 |
| 18 Mar 2024 | 2.49 | -0.320 | -11.55% | 2.79 | 2.89 | 2.45 | 86,514,489.00 |
| 17 Mar 2024 | 2.81 | 0.390 | 16.06% | 2.44 | 3.02 | 2.35 | 95,256,933.00 |
| 16 Mar 2024 | 2.42 | -0.250 | -9.47% | 2.67 | 2.69 | 2.30 | 51,107,157.00 |
| 15 Mar 2024 | 2.68 | 0.020 | 0.81% | 2.85 | 2.87 | 2.38 | 55,168,142.00 |
| 14 Mar 2024 | 2.65 | 0.00 | 0.00% | 2.65 | 2.65 | 2.65 | 0.00 |
| 13 Mar 2024 | 2.65 | -0.020 | -0.77% | 2.67 | 2.86 | 2.59 | 48,640,946.00 |
| 12 Mar 2024 | 2.68 | -0.030 | -0.97% | 2.70 | 2.82 | 2.53 | 54,363,841.00 |
| 11 Mar 2024 | 2.70 | -0.070 | -2.53% | 2.78 | 2.96 | 2.67 | 57,451,140.00 |
| 10 Mar 2024 | 2.77 | -0.310 | -9.94% | 3.06 | 3.13 | 2.67 | 57,662,879.00 |
| 09 Mar 2024 | 3.08 | 0.330 | 12.05% | 2.75 | 3.11 | 2.69 | 84,401,070.00 |
| 08 Mar 2024 | 2.75 | 0.160 | 6.17% | 2.57 | 2.95 | 2.45 | 85,532,408.00 |
| 07 Mar 2024 | 2.59 | 0.160 | 6.49% | 2.45 | 2.86 | 2.40 | 138,707,251.00 |
| 06 Mar 2024 | 2.43 | 0.700 | 40.33% | 1.73 | 2.48 | 1.69 | 160,029,762.00 |
| 05 Mar 2024 | 1.73 | 0.010 | 0.49% | 1.73 | 1.95 | 1.35 | 85,039,864.00 |
| 04 Mar 2024 | 1.72 | -0.050 | -2.87% | 1.78 | 1.92 | 1.70 | 72,724,670.00 |
| 03 Mar 2024 | 1.77 | -0.030 | -1.48% | 1.79 | 1.97 | 1.74 | 67,703,581.00 |
| 02 Mar 2024 | 1.80 | 0.080 | 4.44% | 1.73 | 1.94 | 1.57 | 90,575,048.00 |
| 01 Mar 2024 | 1.72 | 0.260 | 18.05% | 1.48 | 1.84 | 1.48 | 123,078,284.00 |
| 29 Feb 2024 | 1.46 | 0.100 | 7.46% | 1.34 | 1.52 | 1.28 | 88,884,498.00 |
| 28 Feb 2024 | 1.36 | 0.280 | 26.31% | 1.07 | 1.38 | 1.07 | 121,386,701.00 |
| 27 Feb 2024 | 1.08 | -0.040 | -3.62% | 1.11 | 1.12 | 1.06 | 40,603,667.00 |
| 26 Feb 2024 | 1.12 | 0.010 | 1.00% | 1.10 | 1.15 | 1.05 | 55,948,657.00 |
| 25 Feb 2024 | 1.10 | 0.030 | 2.44% | 1.08 | 1.14 | 1.07 | 50,688,607.00 |
| 24 Feb 2024 | 1.08 | 0.020 | 2.01% | 1.06 | 1.10 | 0.980 | 59,925,801.00 |
| 23 Feb 2024 | 1.06 | -0.050 | -4.49% | 1.11 | 1.24 | 1.03 | 97,839,567.00 |
| 22 Feb 2024 | 1.11 | -0.040 | -3.06% | 1.15 | 1.21 | 1.02 | 112,063,954.00 |
| 21 Feb 2024 | 1.14 | 0.080 | 8.01% | 1.05 | 1.16 | 0.9409 | 101,525,310.00 |
| 20 Feb 2024 | 1.06 | 0.080 | 8.49% | 0.9849 | 1.10 | 0.885 | 122,612,611.00 |
| 19 Feb 2024 | 0.9746 | 0.1503 | 18.23% | 0.8255 | 0.9959 | 0.8243 | 98,057,364.00 |
| 18 Feb 2024 | 0.8243 | 0.0373 | 4.74% | 0.784 | 0.8745 | 0.7817 | 87,130,146.00 |
| 17 Feb 2024 | 0.787 | 0.0796 | 11.25% | 0.7055 | 0.7878 | 0.6869 | 67,060,115.00 |
| 16 Feb 2024 | 0.7074 | 0.0539 | 8.25% | 0.6534 | 0.7328 | 0.6481 | 72,459,453.00 |
| 15 Feb 2024 | 0.6535 | -0.0278 | -4.08% | 0.6823 | 0.6881 | 0.6425 | 28,914,093.00 |
| 14 Feb 2024 | 0.6813 | 0.0142 | 2.13% | 0.6662 | 0.6861 | 0.6521 | 25,833,222.00 |
| 13 Feb 2024 | 0.6671 | -0.0006 | -0.09% | 0.668 | 0.6874 | 0.6492 | 29,334,770.00 |
| 12 Feb 2024 | 0.6677 | 0.0353 | 5.58% | 0.6301 | 0.6737 | 0.622 | 32,869,478.00 |
| 11 Feb 2024 | 0.6324 | 0.0044 | 0.70% | 0.6277 | 0.6487 | 0.622 | 25,008,309.00 |
| 10 Feb 2024 | 0.628 | 0.0196 | 3.22% | 0.6087 | 0.6348 | 0.6003 | 28,918,090.00 |
| 09 Feb 2024 | 0.6084 | 0.0497 | 8.90% | 0.560 | 0.6181 | 0.5567 | 43,041,222.00 |
| 08 Feb 2024 | 0.5587 | 0.0006 | 0.11% | 0.5592 | 0.5643 | 0.5469 | 16,012,662.00 |
| 07 Feb 2024 | 0.5581 | 0.0297 | 5.62% | 0.5298 | 0.5643 | 0.5243 | 18,887,349.00 |
