FCLUSD

Fractal Protocol Token (FCLUSD)

FCLUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
05 Dic 2022 0.01531 -0.000369 -2.35% 0.01582 0.0167 0.014769 27,156.00
04 Dic 2022 0.015679 0.000075 0.48% 0.015748 0.016268 0.015012 11,332.00
03 Dic 2022 0.015604 -0.000519 -3.22% 0.016297 0.01717 0.015585 144,688.00
02 Dic 2022 0.016123 -0.000092 -0.57% 0.016257 0.017096 0.015345 119,398.00
01 Dic 2022 0.016215 -0.001101 -6.36% 0.017132 0.017316 0.015273 68,581.00
30 Nov 2022 0.017316 0.000755 4.56% 0.016891 0.017414 0.01651 126,853.00
29 Nov 2022 0.016561 0.000405 2.51% 0.016093 8.72 0.015923 261,427.00
28 Nov 2022 0.016156 0.000089 0.55% 0.016186 0.016546 0.0157 43,497.00
27 Nov 2022 0.016067 -0.000121 -0.75% 0.016396 0.016908 0.015676 409,252.00
26 Nov 2022 0.016188 0.000426 2.70% 0.015772 0.016814 0.015364 278,339.00
25 Nov 2022 0.015762 -0.000735 -4.46% 0.016254 0.016426 0.014998 314,929.00
24 Nov 2022 0.016497 0.000303 1.87% 0.016688 0.019904 0.01596 297,469.00
23 Nov 2022 0.016194 -0.000049 -0.30% 0.016019 0.01664 0.015724 133,487.00
22 Nov 2022 0.016243 0.00 0.00% 0.016243 0.016243 0.016243 0.00
21 Nov 2022 0.016243 0.00 0.00% 0.016243 0.016243 0.016243 0.00
20 Nov 2022 0.016243 -0.000349 -2.10% 0.01636 0.016692 0.01507 484,467.00
19 Nov 2022 0.016592 0.00086 5.47% 0.015864 0.016704 0.015588 341,657.00
18 Nov 2022 0.015732 0.000929 6.28% 0.014912 0.020609 0.014912 630,612.00
17 Nov 2022 0.014803 0.000509 3.56% 0.014744 0.014976 0.014416 119,022.00
16 Nov 2022 0.014294 -0.000637 -4.27% 0.014924 0.015082 0.014054 134,961.00
15 Nov 2022 0.014931 0.00 0.00% 0.014931 0.014931 0.014931 0.00
14 Nov 2022 0.014931 -0.001006 -6.31% 0.016196 0.016574 0.013881 484,545.00
13 Nov 2022 0.015937 -0.000676 -4.07% 0.016743 0.016884 0.015682 91,647.00
12 Nov 2022 0.016613 -0.000092 -0.55% 0.016593 0.017307 0.016238 269,515.00
11 Nov 2022 0.016705 -0.001792 -9.69% 0.018772 0.018914 0.016354 293,037.00
10 Nov 2022 0.018497 0.00 0.00% 0.018497 0.018497 0.018497 0.00
09 Nov 2022 0.018497 0.00 0.00% 0.018497 0.018497 0.018497 0.00
08 Nov 2022 0.018497 -0.239983 -92.84% 0.02155 0.021551 0.018497 369,307.00
07 Nov 2022 0.25848 0.234996 1,000.66% 0.023055 51.24 0.021381 264,504.00
06 Nov 2022 0.023484 0.000025 0.11% 0.023598 0.023918 0.022897 57,710.00
05 Nov 2022 0.023459 -0.000486 -2.03% 0.024064 0.024064 0.023342 3,962.00
04 Nov 2022 0.023945 0.000652 2.80% 0.023363 0.024468 0.022334 351,532.00
03 Nov 2022 0.023293 0.000775 3.44% 0.02288 0.024134 0.02288 130,139.00
02 Nov 2022 0.022518 0.00 0.00% 0.022518 0.022518 0.022518 0.00
01 Nov 2022 0.022518 0.000987 4.58% 0.021606 0.022518 0.021165 140,917.00
31 Oct 2022 0.021531 -0.002045 -8.67% 0.023867 0.023987 0.021436 97,719.00
30 Oct 2022 0.023576 -0.000307 -1.29% 0.023627 0.023957 0.023304 73,483.00
29 Oct 2022 0.023883 -0.000151 -0.63% 0.023826 0.024571 0.023559 82,934.00
28 Oct 2022 0.024034 0.00000700 0.03% 0.023912 0.024106 0.022783 99,300.00
27 Oct 2022 0.024027 -0.00029 -1.19% 0.024071 0.024175 0.023643 55,344.00
26 Oct 2022 0.024317 0.001157 5.00% 0.023404 0.024887 0.023168 143,401.00
25 Oct 2022 0.02316 0.00078 3.49% 0.022707 0.023545 0.022377 12,581.00
24 Oct 2022 0.02238 -0.001609 -6.71% 0.023829 0.023829 0.021977 131,388.00
23 Oct 2022 0.023989 0.000082 0.34% 0.023667 0.025644 0.022459 246,944.00
22 Oct 2022 0.023907 0.001283 5.67% 0.022938 0.024427 0.022183 240,005.00
21 Oct 2022 0.022624 0.00068 3.10% 0.021871 0.022624 0.021778 124,651.00
20 Oct 2022 0.021944 -0.00015 -0.68% 0.022486 0.025369 0.021944 318,858.00
19 Oct 2022 0.022094 0.00 0.00% 0.022094 0.022094 0.022094 0.00
18 Oct 2022 0.022094 0.000479 2.22% 0.021755 0.025242 0.021755 438,398.00
17 Oct 2022 0.021615 0.000753 3.61% 0.021143 0.021615 0.021143 25,106.00
16 Oct 2022 0.020862 -0.000394 -1.85% 0.020921 0.021049 0.020502 13,913.00
15 Oct 2022 0.021256 -0.000131 -0.61% 0.021764 0.023018 0.021045 61,593.00
14 Oct 2022 0.021387 0.000982 4.81% 0.020535 0.021622 0.020535 21,508.00
13 Oct 2022 0.020405 -0.000408 -1.96% 0.020457 0.020457 0.019302 36,487.00
12 Oct 2022 0.020813 0.00 0.00% 0.020813 0.020813 0.020813 0.00
11 Oct 2022 0.020813 -0.000104 -0.50% 0.020814 0.021062 0.020813 12,943.00
10 Oct 2022 0.020917 -0.000734 -3.39% 0.021449 0.021845 0.020917 3,051.00
09 Oct 2022 0.021651 0.000273 1.28% 0.021302 0.022168 0.021302 9,141.00
08 Oct 2022 0.021378 0.000684 3.31% 0.020995 0.023731 0.020887 27,763.00
07 Oct 2022 0.020694 0.00005 0.24% 0.020735 0.020735 0.02053 5,162.00
06 Oct 2022 0.020644 0.000656 3.28% 0.020816 0.023721 0.020644 228,692.00
05 Oct 2022 0.019988 0.00 0.00% 0.019988 0.019988 0.019988 0.00
04 Oct 2022 0.019988 0.000129 0.65% 0.019806 0.020256 0.019806 13,470.00
03 Oct 2022 0.019859 0.000436 2.24% 0.019301 0.019917 0.019301 1,209.00
02 Oct 2022 0.019423 -0.001004 -4.92% 0.020699 0.020699 0.018843 49,812.00
01 Oct 2022 0.020427 -0.001299 -5.98% 0.021395 0.021395 0.020386 53,906.00
30 Sep 2022 0.021726 -0.000037 -0.17% 0.021977 0.022309 0.02092 184,080.00
29 Sep 2022 0.021763 -0.001468 -6.32% 0.023038 0.023038 0.021763 5,848.00
28 Sep 2022 0.023231 0.016214 231.08% 0.022513 0.025898 0.021019 31,871.00
27 Sep 2022 0.007017 -0.014711 -67.71% 0.02195 0.022708 0.006653 101,092.00
26 Sep 2022 0.021728 0.000379 1.78% 0.021065 0.021969 0.020842 3,090.00
25 Sep 2022 0.021349 -0.000357 -1.64% 0.021767 0.022109 0.021078 12,233.00
24 Sep 2022 0.021706 0.000289 1.35% 0.021415 0.021767 0.021242 40,979.00
23 Sep 2022 0.021417 -0.000197 -0.91% 0.021571 0.021754 0.020784 72,589.00
22 Sep 2022 0.021614 -0.000535 -2.42% 0.022148 0.022524 0.021302 86,677.00
21 Sep 2022 0.022149 0.001291 6.19% 0.020628 0.022676 0.020422 50,741.00
20 Sep 2022 0.020858 -0.002143 -9.32% 0.022089 0.022398 0.02065 74,613.00
19 Sep 2022 0.023001 0.00 0.00% 0.023001 0.023001 0.023001 0.00
18 Sep 2022 0.023001 0.00066 2.95% 0.022301 0.023902 0.021681 152,672.00
17 Sep 2022 0.022341 0.0009 4.20% 0.021656 0.023275 0.021189 267,345.00
16 Sep 2022 0.021441 -0.003647 -14.54% 0.02506 0.027649 0.021441 76,796.00
15 Sep 2022 0.025088 0.002813 12.63% 0.02233 0.026848 0.022106 73,640.00
14 Sep 2022 0.022275 -0.001684 -7.03% 0.022086 0.022587 0.021753 47,189.00
13 Sep 2022 0.023959 0.00 0.00% 0.023959 0.023959 0.023959 0.00
12 Sep 2022 0.023959 -0.001764 -6.86% 0.026022 0.026659 0.023713 57,510.00
11 Sep 2022 0.025723 0.000018 0.07% 0.025716 0.025983 0.025457 52,118.00
10 Sep 2022 0.025705 0.001114 4.53% 0.024815 0.025705 0.024567 78,254.00
09 Sep 2022 0.024591 0.000283 1.16% 0.024336 0.025663 0.023721 138,475.00
08 Sep 2022 0.024308 0.000792 3.37% 0.023533 0.024553 0.023458 53,202.00
07 Sep 2022 0.023516 0.000988 4.39% 0.022304 0.023701 0.021318 67,149.00
Su Consulta Reciente
BFNX
FCLUSD
Fractal Pr..
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Inicie sesión en ADVFN
Regístrase ahora

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20221206 20:30:59