Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
FTMUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 23 May 2024 | 0.82178 | -0.02151 | -2.55% | 0.84482 | 0.86091 | 0.7637 | 340,761.00 |
| 22 May 2024 | 0.84329 | -0.03128 | -3.58% | 0.87807 | 0.88046 | 0.000012 | 141,973.00 |
| 21 May 2024 | 0.87457 | -0.04953 | -5.36% | 0.92181 | 0.92941 | 0.87055 | 386,462.00 |
| 20 May 2024 | 0.9241 | 0.0778 | 9.19% | 0.84848 | 0.96531 | 0.8395 | 464,901.00 |
| 19 May 2024 | 0.8463 | 0.20353 | 31.66% | 0.88893 | 0.9222 | 0.840 | 721,349.00 |
| 18 May 2024 | 0.64277 | 0.00 | 0.00% | 0.64277 | 0.64277 | 0.64277 | 0.00 |
| 17 May 2024 | 0.64277 | 0.00 | 0.00% | 0.64277 | 0.64277 | 0.64277 | 0.00 |
| 16 May 2024 | 0.64277 | 0.00 | 0.00% | 0.64277 | 0.64277 | 0.64277 | 0.00 |
| 15 May 2024 | 0.64277 | 0.00 | 0.00% | 0.64277 | 0.64277 | 0.64277 | 0.00 |
| 14 May 2024 | 0.64277 | -0.02897 | -4.31% | 0.67011 | 0.67899 | 0.63954 | 71,498.00 |
| 13 May 2024 | 0.67174 | -0.03078 | -4.38% | 0.70217 | 0.70769 | 0.6606 | 28,784.00 |
| 12 May 2024 | 0.70252 | -0.00806 | -1.13% | 0.71371 | 0.73275 | 0.70252 | 97,867.00 |
| 11 May 2024 | 0.71058 | -0.00661 | -0.92% | 0.716 | 0.73507 | 0.70048 | 82,448.00 |
| 10 May 2024 | 0.71719 | 0.00 | 0.00% | 0.71719 | 0.71719 | 0.71719 | 0.00 |
| 09 May 2024 | 0.71719 | 0.04187 | 6.20% | 0.66295 | 0.72058 | 0.65255 | 26,299.00 |
| 08 May 2024 | 0.67532 | 0.00 | 0.00% | 0.67532 | 0.67532 | 0.67532 | 0.00 |
| 07 May 2024 | 0.67532 | -0.0239 | -3.42% | 0.698 | 0.71227 | 0.67532 | 80,511.00 |
| 06 May 2024 | 0.69922 | 0.00524 | 0.76% | 0.71684 | 0.75041 | 0.69721 | 121,418.00 |
| 05 May 2024 | 0.69398 | 0.00 | 0.00% | 0.69398 | 0.69398 | 0.69398 | 0.00 |
| 04 May 2024 | 0.69398 | -0.00864 | -1.23% | 0.70378 | 0.71517 | 0.69057 | 40,348.00 |
| 03 May 2024 | 0.70262 | 0.02964 | 4.40% | 0.67965 | 0.70739 | 0.66442 | 48,561.00 |
| 02 May 2024 | 0.67298 | 0.00 | 0.00% | 0.67298 | 0.67298 | 0.67298 | 0.00 |
| 01 May 2024 | 0.67298 | 0.02747 | 4.26% | 0.64405 | 0.69192 | 0.61661 | 126,531.00 |
| 30 Abr 2024 | 0.64551 | -0.07208 | -10.04% | 0.71714 | 0.727 | 0.63795 | 70,862.00 |
| 29 Abr 2024 | 0.71759 | 0.00023 | 0.03% | 0.71095 | 0.7266 | 0.70061 | 125,262.00 |
| 28 Abr 2024 | 0.71736 | 0.00 | 0.00% | 0.71736 | 0.71736 | 0.71736 | 0.00 |
| 27 Abr 2024 | 0.71736 | -0.0028 | -0.39% | 0.72336 | 0.73494 | 0.67582 | 41,043.00 |
| 26 Abr 2024 | 0.72016 | -0.03572 | -4.73% | 0.75919 | 0.77899 | 0.71948 | 52,825.00 |
| 25 Abr 2024 | 0.75588 | 0.0294 | 4.05% | 0.73006 | 0.78934 | 0.71496 | 168,130.00 |
| 24 Abr 2024 | 0.72648 | -0.00178 | -0.24% | 0.7312 | 0.76856 | 0.71326 | 81,650.00 |
| 23 Abr 2024 | 0.72826 | -0.03047 | -4.02% | 0.76157 | 0.77106 | 0.72303 | 119,124.00 |
| 22 Abr 2024 | 0.75873 | 0.01168 | 1.56% | 0.74886 | 0.79198 | 0.74268 | 105,006.00 |
| 21 Abr 2024 | 0.74705 | -0.0153 | -2.01% | 0.75833 | 0.7871 | 0.73733 | 73,161.00 |
| 20 Abr 2024 | 0.76235 | 0.06592 | 9.47% | 0.69161 | 0.76463 | 0.67691 | 68,738.00 |
| 19 Abr 2024 | 0.69643 | 0.01109 | 1.62% | 0.68438 | 0.71916 | 0.61824 | 135,970.00 |
| 18 Abr 2024 | 0.68534 | 0.00941 | 1.39% | 0.67605 | 0.70124 | 0.64411 | 82,432.00 |
| 17 Abr 2024 | 0.67593 | -0.01849 | -2.66% | 0.68916 | 0.71487 | 0.65286 | 72,618.00 |
| 16 Abr 2024 | 0.69442 | 0.04775 | 7.38% | 0.64549 | 0.69774 | 0.62628 | 105,712.00 |
| 15 Abr 2024 | 0.64667 | -0.06449 | -9.07% | 0.70487 | 0.74732 | 0.62413 | 231,649.00 |
| 14 Abr 2024 | 0.71116 | 0.04124 | 6.16% | 0.66847 | 0.7243 | 0.63212 | 577,350.00 |
| 13 Abr 2024 | 0.66992 | -0.07266 | -9.78% | 0.73937 | 0.75828 | 0.55725 | 478,402.00 |
| 12 Abr 2024 | 0.74258 | -0.17547 | -19.11% | 0.91895 | 0.94198 | 0.67809 | 237,138.00 |
| 11 Abr 2024 | 0.91805 | -0.07406 | -7.46% | 0.98435 | 1.01 | 0.89489 | 123,484.00 |
| 10 Abr 2024 | 0.99211 | -0.02609 | -2.56% | 1.01 | 1.05 | 0.95678 | 217,173.00 |
| 09 Abr 2024 | 1.02 | 0.080 | 8.95% | 0.93672 | 1.04 | 0.9166 | 354,330.00 |
| 08 Abr 2024 | 0.93457 | 0.06401 | 7.35% | 0.86169 | 0.94655 | 0.85144 | 148,628.00 |
| 07 Abr 2024 | 0.87056 | 0.02294 | 2.71% | 0.84553 | 0.9158 | 0.8401 | 168,487.00 |
| 06 Abr 2024 | 0.84762 | 0.04738 | 5.92% | 0.79715 | 0.85541 | 0.7959 | 39,789.00 |
| 05 Abr 2024 | 0.80024 | -0.05657 | -6.60% | 0.85023 | 0.85604 | 0.77352 | 98,392.00 |
| 04 Abr 2024 | 0.85681 | 0.0391 | 4.78% | 0.82579 | 0.89216 | 0.81102 | 54,103.00 |
| 03 Abr 2024 | 0.81771 | -0.05045 | -5.81% | 0.8627 | 0.89566 | 0.81387 | 62,504.00 |
| 02 Abr 2024 | 0.86816 | -0.0863 | -9.04% | 0.94693 | 0.94693 | 0.86191 | 217,118.00 |
| 01 Abr 2024 | 0.95446 | -0.05044 | -5.02% | 0.99586 | 1.00 | 0.89621 | 106,567.00 |
| 31 Mar 2024 | 1.00 | 0.030 | 2.86% | 0.94041 | 1.02 | 0.93001 | 175,749.00 |
| 30 Mar 2024 | 0.97698 | 0.00 | 0.00% | 0.97698 | 0.97698 | 0.97698 | 0.00 |
| 29 Mar 2024 | 0.97698 | -0.04332 | -4.25% | 1.02 | 1.02 | 0.95007 | 94,594.00 |
| 28 Mar 2024 | 1.02 | 0.020 | 1.84% | 1.00 | 1.04 | 0.9932 | 140,304.00 |
| 27 Mar 2024 | 1.00 | -0.070 | -6.15% | 1.06 | 1.09 | 0.98864 | 78,303.00 |
| 26 Mar 2024 | 1.07 | -0.060 | -5.31% | 1.13 | 1.16 | 1.06 | 276,857.00 |
| 25 Mar 2024 | 1.13 | 0.060 | 5.33% | 1.06 | 1.22 | 1.05 | 187,021.00 |
| 24 Mar 2024 | 1.07 | 0.030 | 3.12% | 1.04 | 1.09 | 1.03 | 97,107.00 |
| 23 Mar 2024 | 1.04 | -0.100 | -8.72% | 1.14 | 1.14 | 1.04 | 10,033.00 |
| 22 Mar 2024 | 1.14 | 0.020 | 1.64% | 1.10 | 1.23 | 1.06 | 408,243.00 |
| 21 Mar 2024 | 1.12 | 0.00 | 0.00% | 1.12 | 1.12 | 1.12 | 0.00 |
| 20 Mar 2024 | 1.12 | 0.090 | 8.44% | 1.01 | 1.16 | 0.89795 | 448,379.00 |
| 19 Mar 2024 | 1.03 | 0.100 | 10.49% | 0.93169 | 1.08 | 0.7939 | 771,598.00 |
| 18 Mar 2024 | 0.9337 | 0.0773 | 9.03% | 0.84714 | 0.95307 | 0.81516 | 285,148.00 |
| 17 Mar 2024 | 0.8564 | 0.06157 | 7.75% | 0.79955 | 0.91965 | 0.75816 | 463,408.00 |
| 16 Mar 2024 | 0.79483 | -0.07154 | -8.26% | 0.873 | 0.98141 | 0.78069 | 990,902.00 |
| 15 Mar 2024 | 0.86637 | -0.02634 | -2.95% | 0.83238 | 0.87211 | 0.72421 | 276,490.00 |
| 14 Mar 2024 | 0.89271 | 0.00 | 0.00% | 0.89271 | 0.89271 | 0.89271 | 0.00 |
| 13 Mar 2024 | 0.89271 | 0.06447 | 7.78% | 0.82953 | 0.9124 | 0.80326 | 174,231.00 |
| 12 Mar 2024 | 0.82824 | 0.01407 | 1.73% | 0.81822 | 0.82824 | 0.75142 | 110,332.00 |
| 11 Mar 2024 | 0.81417 | 0.0638 | 8.50% | 0.7572 | 0.85617 | 0.72111 | 265,210.00 |
| 10 Mar 2024 | 0.75037 | -0.04303 | -5.42% | 0.7863 | 0.81243 | 0.740 | 92,081.00 |
| 09 Mar 2024 | 0.7934 | -0.02283 | -2.80% | 0.81437 | 0.83586 | 0.79117 | 70,067.00 |
| 08 Mar 2024 | 0.81623 | -0.02962 | -3.50% | 0.85478 | 0.85478 | 0.761 | 195,941.00 |
| 07 Mar 2024 | 0.84585 | 0.13958 | 19.76% | 0.71004 | 0.855 | 0.704 | 1,289,324.00 |
| 06 Mar 2024 | 0.70627 | 0.07617 | 12.09% | 0.63581 | 0.73149 | 0.6159 | 720,368.00 |
| 05 Mar 2024 | 0.6301 | -0.01348 | -2.09% | 0.63838 | 0.72778 | 0.54459 | 849,533.00 |
| 04 Mar 2024 | 0.64358 | -0.05342 | -7.66% | 0.6952 | 0.74892 | 0.61206 | 2,588,209.00 |
| 03 Mar 2024 | 0.697 | 0.15783 | 29.27% | 0.54298 | 0.70488 | 0.47948 | 780,084.00 |
| 02 Mar 2024 | 0.53917 | 0.05108 | 10.47% | 0.49268 | 0.540 | 0.49238 | 482,439.00 |
| 01 Mar 2024 | 0.48809 | 0.02715 | 5.89% | 0.46124 | 0.50649 | 0.46011 | 260,072.00 |
| 29 Feb 2024 | 0.46094 | -0.01395 | -2.94% | 0.47207 | 0.4919 | 0.45106 | 164,996.00 |
| 28 Feb 2024 | 0.47489 | 0.02816 | 6.30% | 0.44735 | 0.49775 | 0.42069 | 413,840.00 |
| 27 Feb 2024 | 0.44673 | 0.01242 | 2.86% | 0.43634 | 0.45466 | 0.43087 | 155,013.00 |
| 26 Feb 2024 | 0.43431 | 0.01617 | 3.87% | 0.41652 | 0.43587 | 0.41121 | 139,843.00 |
| 25 Feb 2024 | 0.41814 | -0.00245 | -0.58% | 0.4224 | 0.42478 | 0.41188 | 219,396.00 |
| 24 Feb 2024 | 0.42059 | 0.02417 | 6.10% | 0.39712 | 0.4232 | 0.38791 | 75,151.00 |
