Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.FIROUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 1.83 | 0.070 | 3.79% | 1.77 | 1.85 | 1.73 | 1,108,786.00 |
| 20 May 2024 | 1.77 | 0.120 | 6.97% | 1.64 | 1.77 | 1.61 | 960,587.00 |
| 19 May 2024 | 1.65 | -0.070 | -4.01% | 1.70 | 1.73 | 1.63 | 864,601.00 |
| 18 May 2024 | 1.72 | 0.040 | 2.14% | 1.68 | 1.75 | 1.67 | 1,058,061.00 |
| 17 May 2024 | 1.68 | 0.080 | 5.18% | 1.60 | 1.70 | 1.59 | 903,046.00 |
| 16 May 2024 | 1.60 | -0.030 | -2.08% | 1.68 | 1.70 | 1.57 | 880,355.00 |
| 15 May 2024 | 1.64 | 0.100 | 6.24% | 1.54 | 1.68 | 1.52 | 850,903.00 |
| 14 May 2024 | 1.54 | 0.020 | 1.12% | 1.52 | 1.71 | 1.50 | 2,280,818.00 |
| 13 May 2024 | 1.52 | -0.030 | -1.62% | 1.55 | 1.57 | 1.48 | 615,184.00 |
| 12 May 2024 | 1.55 | 0.00 | 0.19% | 1.55 | 1.59 | 1.52 | 589,235.00 |
| 11 May 2024 | 1.54 | 0.020 | 1.45% | 1.52 | 1.78 | 1.52 | 2,427,137.00 |
| 10 May 2024 | 1.52 | -0.050 | -3.12% | 1.57 | 1.62 | 1.51 | 704,692.00 |
| 09 May 2024 | 1.57 | -0.040 | -2.30% | 1.60 | 1.64 | 1.55 | 905,751.00 |
| 08 May 2024 | 1.61 | -0.290 | -15.28% | 1.87 | 1.90 | 1.57 | 3,011,524.00 |
| 07 May 2024 | 1.90 | 0.230 | 13.99% | 1.67 | 2.54 | 1.66 | 7,794,576.00 |
| 06 May 2024 | 1.67 | 0.00 | -0.12% | 1.67 | 1.77 | 1.64 | 1,383,554.00 |
| 05 May 2024 | 1.67 | 0.040 | 2.40% | 1.63 | 1.68 | 1.58 | 804,526.00 |
| 04 May 2024 | 1.63 | -0.040 | -2.51% | 1.67 | 1.70 | 1.63 | 1,256,514.00 |
| 03 May 2024 | 1.67 | 0.060 | 3.53% | 1.60 | 1.68 | 1.58 | 1,321,699.00 |
| 02 May 2024 | 1.61 | 0.050 | 3.53% | 1.56 | 1.65 | 1.51 | 1,032,450.00 |
| 01 May 2024 | 1.56 | 0.030 | 1.63% | 1.55 | 1.57 | 1.45 | 626,770.00 |
| 30 Abr 2024 | 1.53 | -0.090 | -5.31% | 1.61 | 1.64 | 1.47 | 765,150.00 |
| 29 Abr 2024 | 1.62 | 0.030 | 1.70% | 1.61 | 1.63 | 1.55 | 540,213.00 |
| 28 Abr 2024 | 1.59 | -0.050 | -2.99% | 1.65 | 1.70 | 1.58 | 404,165.00 |
| 27 Abr 2024 | 1.64 | 0.030 | 2.12% | 1.61 | 1.66 | 1.57 | 568,626.00 |
| 26 Abr 2024 | 1.61 | -0.080 | -4.69% | 1.67 | 1.71 | 1.59 | 785,976.00 |
| 25 Abr 2024 | 1.69 | -0.010 | -0.53% | 1.70 | 1.75 | 1.64 | 510,522.00 |
| 24 Abr 2024 | 1.70 | -0.120 | -6.35% | 1.80 | 1.86 | 1.67 | 847,406.00 |
| 23 Abr 2024 | 1.81 | 0.00 | 0.00% | 1.81 | 1.85 | 1.76 | 1,150,010.00 |
| 22 Abr 2024 | 1.81 | 0.060 | 3.31% | 1.79 | 1.84 | 1.74 | 973,814.00 |
| 21 Abr 2024 | 1.75 | 0.00 | -0.11% | 1.75 | 1.88 | 1.71 | 1,523,908.00 |
| 20 Abr 2024 | 1.75 | 0.120 | 7.41% | 1.64 | 1.79 | 1.61 | 1,232,312.00 |
| 19 Abr 2024 | 1.63 | 0.010 | 0.93% | 1.61 | 1.72 | 1.49 | 1,899,433.00 |
| 18 Abr 2024 | 1.62 | 0.080 | 5.27% | 1.53 | 1.64 | 1.51 | 1,194,875.00 |
| 17 Abr 2024 | 1.54 | -0.030 | -1.60% | 1.55 | 1.62 | 1.48 | 1,051,067.00 |
| 16 Abr 2024 | 1.56 | 0.020 | 1.30% | 1.56 | 1.61 | 1.46 | 1,067,741.00 |
| 15 Abr 2024 | 1.54 | -0.080 | -4.87% | 1.63 | 1.70 | 1.52 | 980,691.00 |
| 14 Abr 2024 | 1.62 | 0.130 | 8.72% | 1.49 | 1.63 | 1.42 | 934,094.00 |
| 13 Abr 2024 | 1.49 | -0.210 | -12.55% | 1.71 | 1.77 | 1.33 | 1,365,904.00 |
| 12 Abr 2024 | 1.71 | -0.320 | -15.64% | 2.01 | 2.06 | 1.64 | 1,136,142.00 |
| 11 Abr 2024 | 2.02 | 0.00 | 0.00% | 2.04 | 2.07 | 1.95 | 987,792.00 |
| 10 Abr 2024 | 2.02 | 0.020 | 1.15% | 2.03 | 2.07 | 1.94 | 1,273,982.00 |
| 09 Abr 2024 | 2.00 | -0.080 | -3.71% | 2.10 | 2.13 | 1.98 | 1,000,503.00 |
| 08 Abr 2024 | 2.08 | 0.090 | 4.32% | 2.02 | 2.12 | 1.94 | 1,062,307.00 |
| 07 Abr 2024 | 1.99 | 0.100 | 5.46% | 1.89 | 2.39 | 1.87 | 2,598,345.00 |
| 06 Abr 2024 | 1.89 | -0.050 | -2.63% | 1.93 | 1.97 | 1.83 | 787,805.00 |
| 05 Abr 2024 | 1.94 | 0.00 | -0.15% | 1.96 | 2.09 | 1.88 | 1,053,058.00 |
| 04 Abr 2024 | 1.94 | 0.090 | 4.58% | 1.85 | 2.10 | 1.82 | 1,027,913.00 |
| 03 Abr 2024 | 1.86 | -0.060 | -3.23% | 1.92 | 1.99 | 1.82 | 583,648.00 |
| 02 Abr 2024 | 1.92 | -0.190 | -8.89% | 2.10 | 2.11 | 1.85 | 869,040.00 |
| 01 Abr 2024 | 2.10 | -0.060 | -2.55% | 2.15 | 2.20 | 2.02 | 1,441,043.00 |
| 31 Mar 2024 | 2.16 | -0.080 | -3.53% | 2.26 | 2.99 | 2.12 | 7,348,825.00 |
| 30 Mar 2024 | 2.24 | 0.110 | 5.37% | 2.16 | 2.38 | 2.10 | 2,659,328.00 |
| 29 Mar 2024 | 2.12 | -0.010 | -0.47% | 2.17 | 2.25 | 2.07 | 1,461,165.00 |
| 28 Mar 2024 | 2.13 | 0.140 | 7.13% | 1.99 | 2.25 | 1.97 | 1,214,431.00 |
| 27 Mar 2024 | 1.99 | -0.080 | -4.00% | 2.08 | 2.13 | 1.97 | 840,425.00 |
| 26 Mar 2024 | 2.08 | 0.050 | 2.47% | 2.03 | 2.15 | 2.01 | 790,666.00 |
| 25 Mar 2024 | 2.03 | 0.040 | 2.07% | 1.98 | 2.06 | 1.95 | 796,796.00 |
| 24 Mar 2024 | 1.98 | 0.030 | 1.59% | 1.97 | 2.03 | 1.91 | 874,734.00 |
| 23 Mar 2024 | 1.95 | -0.140 | -6.78% | 2.10 | 2.35 | 1.95 | 4,589,681.00 |
| 22 Mar 2024 | 2.10 | 0.280 | 15.36% | 1.81 | 2.42 | 1.76 | 3,326,083.00 |
| 21 Mar 2024 | 1.82 | -0.020 | -0.82% | 1.83 | 1.90 | 1.76 | 771,403.00 |
| 20 Mar 2024 | 1.83 | 0.020 | 1.10% | 1.82 | 1.88 | 1.64 | 785,537.00 |
| 19 Mar 2024 | 1.81 | -0.080 | -4.23% | 1.90 | 1.94 | 1.74 | 761,985.00 |
| 18 Mar 2024 | 1.89 | -0.130 | -6.52% | 2.01 | 2.06 | 1.83 | 538,573.00 |
| 17 Mar 2024 | 2.02 | 0.070 | 3.53% | 1.96 | 2.05 | 1.87 | 606,342.00 |
| 16 Mar 2024 | 1.95 | -0.210 | -9.79% | 2.17 | 2.20 | 1.92 | 605,856.00 |
| 15 Mar 2024 | 2.17 | -0.250 | -10.31% | 2.29 | 2.32 | 1.92 | 598,117.00 |
| 14 Mar 2024 | 2.42 | 0.00 | 0.00% | 2.42 | 2.42 | 2.42 | 0.00 |
| 13 Mar 2024 | 2.42 | 0.220 | 9.82% | 2.20 | 2.48 | 2.18 | 1,362,147.00 |
| 12 Mar 2024 | 2.20 | 0.030 | 1.20% | 2.18 | 2.39 | 2.04 | 1,648,200.00 |
| 11 Mar 2024 | 2.17 | 0.080 | 3.67% | 2.10 | 2.21 | 2.01 | 802,849.00 |
| 10 Mar 2024 | 2.10 | -0.060 | -2.60% | 2.16 | 2.20 | 2.04 | 598,320.00 |
| 09 Mar 2024 | 2.15 | 0.040 | 1.70% | 2.12 | 2.18 | 2.09 | 436,001.00 |
| 08 Mar 2024 | 2.12 | 0.050 | 2.37% | 2.07 | 2.13 | 1.99 | 419,077.00 |
| 07 Mar 2024 | 2.07 | 0.040 | 2.02% | 2.03 | 2.08 | 1.95 | 366,518.00 |
| 06 Mar 2024 | 2.03 | 0.100 | 5.30% | 1.94 | 2.05 | 1.85 | 484,520.00 |
| 05 Mar 2024 | 1.92 | -0.190 | -9.12% | 2.12 | 2.14 | 1.80 | 924,092.00 |
| 04 Mar 2024 | 2.12 | 0.070 | 3.27% | 2.05 | 2.18 | 1.99 | 884,904.00 |
| 03 Mar 2024 | 2.05 | 0.080 | 4.11% | 1.98 | 2.07 | 1.90 | 557,617.00 |
| 02 Mar 2024 | 1.97 | 0.050 | 2.34% | 1.93 | 1.99 | 1.87 | 824,016.00 |
| 01 Mar 2024 | 1.92 | 0.080 | 4.34% | 1.86 | 1.95 | 1.86 | 361,877.00 |
| 29 Feb 2024 | 1.84 | -0.010 | -0.49% | 1.85 | 1.96 | 1.81 | 383,650.00 |
| 28 Feb 2024 | 1.85 | 0.010 | 0.38% | 1.84 | 1.95 | 1.75 | 569,164.00 |
| 27 Feb 2024 | 1.85 | 0.030 | 1.71% | 1.83 | 1.87 | 1.80 | 380,812.00 |
| 26 Feb 2024 | 1.82 | 0.00 | 0.00% | 1.82 | 1.83 | 1.72 | 548,780.00 |
| 25 Feb 2024 | 1.82 | 0.020 | 1.23% | 1.79 | 1.82 | 1.76 | 200,803.00 |
| 24 Feb 2024 | 1.79 | 0.060 | 3.70% | 1.74 | 1.82 | 1.70 | 251,669.00 |
| 23 Feb 2024 | 1.73 | -0.040 | -2.48% | 1.78 | 1.79 | 1.66 | 290,902.00 |
| 22 Feb 2024 | 1.77 | 0.030 | 1.60% | 1.75 | 1.84 | 1.71 | 305,721.00 |
