Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.FTTUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 1.64 | -0.030 | -1.63% | 1.66 | 1.71 | 1.60 | 2,927,851.00 |
| 20 May 2024 | 1.66 | 0.140 | 9.52% | 1.52 | 1.69 | 1.49 | 4,349,697.00 |
| 19 May 2024 | 1.52 | -0.120 | -7.06% | 1.63 | 1.64 | 1.51 | 2,056,650.00 |
| 18 May 2024 | 1.63 | -0.030 | -1.82% | 1.66 | 1.68 | 1.61 | 1,246,195.00 |
| 17 May 2024 | 1.66 | 0.030 | 1.57% | 1.65 | 1.68 | 1.62 | 2,224,670.00 |
| 16 May 2024 | 1.64 | -0.080 | -4.90% | 1.73 | 1.79 | 1.62 | 3,342,384.00 |
| 15 May 2024 | 1.72 | 0.050 | 2.84% | 1.68 | 1.76 | 1.64 | 4,119,154.00 |
| 14 May 2024 | 1.68 | -0.040 | -2.51% | 1.71 | 1.75 | 1.64 | 3,147,713.00 |
| 13 May 2024 | 1.72 | -0.170 | -9.08% | 1.86 | 1.92 | 1.70 | 9,048,372.00 |
| 12 May 2024 | 1.89 | 0.280 | 17.71% | 1.61 | 1.97 | 1.61 | 13,532,646.00 |
| 11 May 2024 | 1.61 | -0.070 | -4.30% | 1.68 | 1.72 | 1.60 | 4,765,948.00 |
| 10 May 2024 | 1.68 | -0.100 | -5.79% | 1.79 | 1.87 | 1.66 | 7,713,452.00 |
| 09 May 2024 | 1.78 | -0.180 | -9.02% | 1.96 | 1.96 | 1.75 | 11,383,018.00 |
| 08 May 2024 | 1.96 | 0.300 | 17.86% | 1.65 | 2.31 | 1.63 | 44,649,955.00 |
| 07 May 2024 | 1.66 | -0.020 | -0.95% | 1.63 | 1.78 | 1.55 | 8,860,193.00 |
| 06 May 2024 | 1.68 | 0.180 | 12.21% | 1.51 | 1.73 | 1.47 | 9,010,068.00 |
| 05 May 2024 | 1.49 | 0.00 | -0.11% | 1.49 | 1.52 | 1.45 | 2,026,937.00 |
| 04 May 2024 | 1.50 | -0.020 | -0.99% | 1.51 | 1.53 | 1.47 | 1,432,277.00 |
| 03 May 2024 | 1.51 | 0.020 | 1.14% | 1.50 | 1.54 | 1.44 | 2,839,223.00 |
| 02 May 2024 | 1.49 | 0.00 | 0.17% | 1.49 | 1.60 | 1.44 | 5,284,036.00 |
| 01 May 2024 | 1.49 | 0.130 | 9.77% | 1.36 | 1.58 | 1.26 | 10,686,688.00 |
| 30 Abr 2024 | 1.36 | -0.060 | -4.08% | 1.41 | 1.42 | 1.27 | 2,070,847.00 |
| 29 Abr 2024 | 1.42 | -0.030 | -2.30% | 1.45 | 1.48 | 1.38 | 1,104,089.00 |
| 28 Abr 2024 | 1.45 | -0.020 | -1.37% | 1.47 | 1.49 | 1.44 | 919,883.00 |
| 27 Abr 2024 | 1.47 | -0.080 | -5.05% | 1.54 | 1.54 | 1.41 | 2,124,316.00 |
| 26 Abr 2024 | 1.55 | 0.110 | 7.44% | 1.45 | 1.57 | 1.41 | 4,454,256.00 |
| 25 Abr 2024 | 1.44 | 0.030 | 2.40% | 1.40 | 1.50 | 1.35 | 2,687,184.00 |
| 24 Abr 2024 | 1.41 | -0.070 | -4.84% | 1.48 | 1.54 | 1.39 | 2,451,567.00 |
| 23 Abr 2024 | 1.48 | -0.060 | -4.00% | 1.54 | 1.69 | 1.47 | 4,661,639.00 |
| 22 Abr 2024 | 1.54 | 0.120 | 8.14% | 1.42 | 1.67 | 1.41 | 7,914,848.00 |
| 21 Abr 2024 | 1.42 | 0.040 | 2.62% | 1.38 | 1.49 | 1.35 | 3,015,964.00 |
| 20 Abr 2024 | 1.39 | 0.150 | 12.23% | 1.24 | 1.50 | 1.23 | 8,232,398.00 |
| 19 Abr 2024 | 1.24 | -0.020 | -1.81% | 1.26 | 1.28 | 1.18 | 1,971,615.00 |
| 18 Abr 2024 | 1.26 | 0.030 | 2.15% | 1.24 | 1.28 | 1.21 | 1,198,219.00 |
| 17 Abr 2024 | 1.23 | -0.060 | -5.00% | 1.30 | 1.31 | 1.18 | 1,883,367.00 |
| 16 Abr 2024 | 1.30 | 0.050 | 4.37% | 1.24 | 1.32 | 1.21 | 1,947,925.00 |
| 15 Abr 2024 | 1.24 | -0.060 | -4.33% | 1.30 | 1.40 | 1.21 | 3,106,250.00 |
| 14 Abr 2024 | 1.30 | 0.130 | 10.72% | 1.18 | 1.34 | 1.14 | 4,657,192.00 |
| 13 Abr 2024 | 1.17 | -0.210 | -15.36% | 1.38 | 1.43 | 1.06 | 5,973,947.00 |
| 12 Abr 2024 | 1.39 | -0.380 | -21.33% | 1.74 | 1.79 | 1.30 | 8,116,208.00 |
| 11 Abr 2024 | 1.76 | 0.160 | 10.21% | 1.60 | 1.87 | 1.55 | 8,905,329.00 |
| 10 Abr 2024 | 1.60 | -0.050 | -3.01% | 1.66 | 1.68 | 1.52 | 2,610,311.00 |
| 09 Abr 2024 | 1.65 | -0.090 | -4.92% | 1.74 | 1.75 | 1.63 | 2,441,766.00 |
| 08 Abr 2024 | 1.74 | 0.020 | 0.87% | 1.72 | 1.76 | 1.69 | 2,086,125.00 |
| 07 Abr 2024 | 1.72 | 0.030 | 1.82% | 1.69 | 1.75 | 1.68 | 1,518,583.00 |
| 06 Abr 2024 | 1.69 | 0.020 | 1.29% | 1.67 | 1.71 | 1.66 | 1,325,111.00 |
| 05 Abr 2024 | 1.67 | -0.060 | -3.66% | 1.72 | 1.74 | 1.61 | 2,866,069.00 |
| 04 Abr 2024 | 1.73 | 0.030 | 1.72% | 1.71 | 1.78 | 1.67 | 1,932,627.00 |
| 03 Abr 2024 | 1.70 | -0.020 | -1.17% | 1.73 | 1.80 | 1.68 | 2,483,781.00 |
| 02 Abr 2024 | 1.72 | -0.110 | -5.80% | 1.83 | 1.85 | 1.67 | 4,344,180.00 |
| 01 Abr 2024 | 1.83 | -0.080 | -4.32% | 1.91 | 1.92 | 1.78 | 3,109,566.00 |
| 31 Mar 2024 | 1.91 | -0.030 | -1.51% | 1.94 | 1.97 | 1.89 | 3,327,062.00 |
| 30 Mar 2024 | 1.94 | 0.040 | 2.07% | 1.90 | 2.00 | 1.87 | 4,204,275.00 |
| 29 Mar 2024 | 1.90 | -0.020 | -1.23% | 1.94 | 1.98 | 1.87 | 5,588,733.00 |
| 28 Mar 2024 | 1.92 | -0.160 | -7.52% | 2.08 | 2.38 | 1.91 | 15,590,211.00 |
| 27 Mar 2024 | 2.08 | -0.050 | -2.57% | 2.13 | 2.24 | 2.05 | 3,907,665.00 |
| 26 Mar 2024 | 2.14 | -0.040 | -1.72% | 2.18 | 2.29 | 2.11 | 4,309,162.00 |
| 25 Mar 2024 | 2.17 | 0.080 | 3.74% | 2.09 | 2.37 | 2.07 | 8,215,676.00 |
| 24 Mar 2024 | 2.09 | 0.00 | -0.06% | 2.11 | 2.16 | 2.00 | 5,763,500.00 |
| 23 Mar 2024 | 2.10 | 0.160 | 8.27% | 1.93 | 2.18 | 1.90 | 8,546,738.00 |
| 22 Mar 2024 | 1.94 | -0.060 | -3.04% | 2.00 | 2.05 | 1.85 | 7,264,869.00 |
| 21 Mar 2024 | 2.00 | 0.110 | 5.68% | 1.88 | 2.10 | 1.83 | 7,238,984.00 |
| 20 Mar 2024 | 1.89 | 0.120 | 6.69% | 1.78 | 1.93 | 1.73 | 5,846,440.00 |
| 19 Mar 2024 | 1.77 | -0.180 | -9.26% | 1.95 | 1.96 | 1.70 | 5,193,278.00 |
| 18 Mar 2024 | 1.95 | -0.140 | -6.91% | 2.09 | 2.10 | 1.83 | 7,763,355.00 |
| 17 Mar 2024 | 2.10 | 0.100 | 4.75% | 2.01 | 2.15 | 1.82 | 6,963,703.00 |
| 16 Mar 2024 | 2.00 | -0.300 | -12.90% | 2.31 | 2.40 | 1.97 | 6,853,122.00 |
| 15 Mar 2024 | 2.30 | -0.120 | -4.84% | 2.55 | 2.74 | 2.21 | 6,296,059.00 |
| 14 Mar 2024 | 2.41 | 0.00 | 0.00% | 2.41 | 2.41 | 2.41 | 0.00 |
| 13 Mar 2024 | 2.41 | 0.040 | 1.85% | 2.41 | 2.51 | 2.35 | 5,013,907.00 |
| 12 Mar 2024 | 2.37 | 0.100 | 4.60% | 2.29 | 2.58 | 2.21 | 8,798,273.00 |
| 11 Mar 2024 | 2.27 | -0.040 | -1.80% | 2.31 | 2.35 | 2.18 | 5,768,181.00 |
| 10 Mar 2024 | 2.31 | -0.170 | -6.74% | 2.46 | 2.48 | 2.25 | 4,202,262.00 |
| 09 Mar 2024 | 2.47 | 0.060 | 2.59% | 2.42 | 2.57 | 2.39 | 4,886,720.00 |
| 08 Mar 2024 | 2.41 | -0.110 | -4.33% | 2.52 | 2.57 | 2.33 | 4,087,635.00 |
| 07 Mar 2024 | 2.52 | -0.020 | -0.66% | 2.55 | 2.75 | 2.39 | 9,659,751.00 |
| 06 Mar 2024 | 2.54 | 0.050 | 1.86% | 2.51 | 2.96 | 2.26 | 18,314,986.00 |
| 05 Mar 2024 | 2.49 | 0.380 | 18.25% | 2.11 | 2.81 | 2.06 | 23,404,097.00 |
| 04 Mar 2024 | 2.11 | -0.160 | -7.17% | 2.27 | 2.27 | 2.01 | 6,988,621.00 |
| 03 Mar 2024 | 2.27 | -0.050 | -2.13% | 2.32 | 2.43 | 2.09 | 9,308,042.00 |
| 02 Mar 2024 | 2.32 | 0.430 | 22.70% | 1.88 | 2.49 | 1.86 | 26,664,158.00 |
| 01 Mar 2024 | 1.89 | 0.090 | 4.74% | 1.82 | 1.97 | 1.75 | 6,673,588.00 |
| 29 Feb 2024 | 1.80 | 0.100 | 6.13% | 1.70 | 2.05 | 1.70 | 17,099,232.00 |
| 28 Feb 2024 | 1.70 | -0.030 | -1.62% | 1.73 | 1.78 | 1.66 | 6,162,344.00 |
| 27 Feb 2024 | 1.73 | -0.050 | -3.04% | 1.79 | 1.80 | 1.66 | 5,953,070.00 |
| 26 Feb 2024 | 1.78 | -0.040 | -1.94% | 1.82 | 1.82 | 1.73 | 3,123,159.00 |
| 25 Feb 2024 | 1.82 | 0.050 | 3.09% | 1.76 | 1.84 | 1.72 | 4,020,413.00 |
| 24 Feb 2024 | 1.76 | 0.060 | 3.32% | 1.71 | 1.79 | 1.70 | 2,453,156.00 |
| 23 Feb 2024 | 1.71 | -0.030 | -1.75% | 1.73 | 1.75 | 1.70 | 2,350,725.00 |
| 22 Feb 2024 | 1.74 | 0.010 | 0.74% | 1.72 | 1.85 | 1.71 | 5,065,170.00 |
