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 |
|---|---|---|---|---|---|---|---|
| 18 Abr 2024 | 0.68739 | 0.01122 | 1.66% | 0.67558 | 0.6952 | 0.64622 | 277,896.00 |
| 17 Abr 2024 | 0.67617 | -0.01707 | -2.46% | 0.6906 | 0.71351 | 0.650 | 173,561.00 |
| 16 Abr 2024 | 0.69324 | 0.04554 | 7.03% | 0.6484 | 0.69575 | 0.6288 | 681,038.00 |
| 15 Abr 2024 | 0.6477 | -0.0642 | -9.02% | 0.70711 | 0.745 | 0.623 | 828,922.00 |
| 14 Abr 2024 | 0.7119 | 0.04171 | 6.22% | 0.66937 | 0.72161 | 0.63944 | 1,687,935.00 |
| 13 Abr 2024 | 0.67019 | -0.07371 | -9.91% | 0.74137 | 0.75489 | 0.565 | 758,357.00 |
| 12 Abr 2024 | 0.7439 | -0.17345 | -18.91% | 0.91557 | 0.94359 | 0.680 | 845,349.00 |
| 11 Abr 2024 | 0.91735 | -0.07039 | -7.13% | 0.98712 | 1.00 | 0.89116 | 782,456.00 |
| 10 Abr 2024 | 0.98774 | -0.03188 | -3.13% | 1.03 | 1.04 | 0.9559 | 2,419,517.00 |
| 09 Abr 2024 | 1.02 | 0.090 | 9.16% | 0.9241 | 1.04 | 0.9241 | 2,465,047.00 |
| 08 Abr 2024 | 0.93407 | 0.06454 | 7.42% | 0.86483 | 0.94369 | 0.85062 | 1,557,086.00 |
| 07 Abr 2024 | 0.86953 | 0.02018 | 2.38% | 0.85697 | 0.91705 | 0.8419 | 1,045,327.00 |
| 06 Abr 2024 | 0.84935 | 0.04991 | 6.24% | 0.80693 | 0.85331 | 0.8067 | 609,435.00 |
| 05 Abr 2024 | 0.79944 | -0.05356 | -6.28% | 0.8499 | 0.8499 | 0.7739 | 988,517.00 |
| 04 Abr 2024 | 0.853 | 0.0298 | 3.62% | 0.84653 | 0.8919 | 0.84524 | 1,250,240.00 |
| 03 Abr 2024 | 0.8232 | -0.05691 | -6.47% | 0.86101 | 0.8948 | 0.81187 | 557,348.00 |
| 02 Abr 2024 | 0.88011 | -0.07139 | -7.50% | 0.9298 | 0.93587 | 0.8629 | 2,283,719.00 |
| 01 Abr 2024 | 0.9515 | -0.05157 | -5.14% | 0.99421 | 0.99649 | 0.900 | 1,667,609.00 |
| 31 Mar 2024 | 1.00 | 0.060 | 6.72% | 0.9423 | 1.02 | 0.93859 | 536,416.00 |
| 30 Mar 2024 | 0.9399 | -0.04181 | -4.26% | 0.98261 | 0.9955 | 0.933 | 136,874.00 |
| 29 Mar 2024 | 0.98171 | -0.03981 | -3.90% | 1.02 | 1.02 | 0.95181 | 204,966.00 |
| 28 Mar 2024 | 1.02 | 0.020 | 2.09% | 1.00 | 1.04 | 0.99338 | 1,072,703.00 |
| 27 Mar 2024 | 1.00 | -0.070 | -6.70% | 1.07 | 1.10 | 0.99016 | 743,381.00 |
| 26 Mar 2024 | 1.07 | -0.060 | -4.98% | 1.13 | 1.15 | 1.06 | 1,577,689.00 |
| 25 Mar 2024 | 1.13 | 0.060 | 5.82% | 1.06 | 1.22 | 1.06 | 1,812,488.00 |
| 24 Mar 2024 | 1.07 | 0.020 | 2.34% | 1.04 | 1.09 | 1.03 | 128,424.00 |
| 23 Mar 2024 | 1.04 | -0.100 | -8.62% | 1.14 | 1.14 | 1.04 | 293,912.00 |
| 22 Mar 2024 | 1.14 | 0.030 | 2.62% | 1.09 | 1.22 | 1.06 | 1,086,787.00 |
| 21 Mar 2024 | 1.11 | -0.010 | -1.18% | 1.11 | 1.15 | 1.03 | 1,417,494.00 |
| 20 Mar 2024 | 1.12 | 0.090 | 9.16% | 1.03 | 1.15 | 0.89666 | 1,509,687.00 |
| 19 Mar 2024 | 1.03 | 0.100 | 10.99% | 0.93991 | 1.08 | 0.795 | 1,951,527.00 |
| 18 Mar 2024 | 0.9283 | 0.07283 | 8.51% | 0.84075 | 0.95251 | 0.81735 | 478,681.00 |
| 17 Mar 2024 | 0.85547 | 0.06212 | 7.83% | 0.80122 | 0.91327 | 0.760 | 286,449.00 |
| 16 Mar 2024 | 0.79335 | -0.07462 | -8.60% | 0.8729 | 0.9813 | 0.780 | 423,114.00 |
| 15 Mar 2024 | 0.86797 | -0.02512 | -2.81% | 0.8307 | 0.87392 | 0.720 | 1,302,926.00 |
| 14 Mar 2024 | 0.89309 | 0.00 | 0.00% | 0.89309 | 0.89309 | 0.89309 | 0.00 |
| 13 Mar 2024 | 0.89309 | 0.06707 | 8.12% | 0.83141 | 0.91311 | 0.76826 | 596,116.00 |
| 12 Mar 2024 | 0.82602 | 0.00639 | 0.78% | 0.81819 | 0.84777 | 0.75191 | 408,200.00 |
| 11 Mar 2024 | 0.81963 | 0.07474 | 10.03% | 0.74489 | 0.85674 | 0.72094 | 1,519,716.00 |
| 10 Mar 2024 | 0.74489 | -0.05221 | -6.55% | 0.79359 | 0.81223 | 0.74105 | 1,113,190.00 |
| 09 Mar 2024 | 0.7971 | -0.02668 | -3.24% | 0.81641 | 0.8397 | 0.7942 | 720,483.00 |
| 08 Mar 2024 | 0.82378 | -0.02091 | -2.48% | 0.85279 | 0.85565 | 0.76333 | 485,670.00 |
| 07 Mar 2024 | 0.84469 | 0.13239 | 18.59% | 0.71699 | 0.85553 | 0.7043 | 1,006,564.00 |
| 06 Mar 2024 | 0.7123 | 0.08192 | 13.00% | 0.63699 | 0.73091 | 0.61945 | 341,375.00 |
| 05 Mar 2024 | 0.63038 | -0.01682 | -2.60% | 0.6414 | 0.73996 | 0.57445 | 3,330,574.00 |
| 04 Mar 2024 | 0.6472 | -0.05424 | -7.73% | 0.701 | 0.974 | 0.61604 | 1,638,751.00 |
| 03 Mar 2024 | 0.70144 | 0.16135 | 29.87% | 0.54293 | 0.70262 | 0.48566 | 1,661,518.00 |
| 02 Mar 2024 | 0.54009 | 0.05151 | 10.54% | 0.49595 | 0.54009 | 0.49349 | 148,286.00 |
| 01 Mar 2024 | 0.48858 | 0.02247 | 4.82% | 0.46181 | 0.50677 | 0.46161 | 143,208.00 |
| 29 Feb 2024 | 0.46611 | -0.009 | -1.89% | 0.47531 | 0.49034 | 0.4511 | 169,929.00 |
| 28 Feb 2024 | 0.47511 | 0.02818 | 6.31% | 0.44628 | 0.49999 | 0.42221 | 400,778.00 |
| 27 Feb 2024 | 0.44693 | 0.01283 | 2.96% | 0.43467 | 0.45549 | 0.4331 | 380,535.00 |
| 26 Feb 2024 | 0.4341 | 0.01576 | 3.77% | 0.4169 | 0.43627 | 0.41272 | 360,037.00 |
| 25 Feb 2024 | 0.41834 | -0.00206 | -0.49% | 0.41969 | 0.42199 | 0.41306 | 39,319.00 |
| 24 Feb 2024 | 0.4204 | 0.0272 | 6.92% | 0.39578 | 0.42161 | 0.39428 | 299,761.00 |
| 23 Feb 2024 | 0.3932 | -0.01154 | -2.85% | 0.40405 | 0.40405 | 0.38501 | 46,588.00 |
| 22 Feb 2024 | 0.40474 | 0.00173 | 0.43% | 0.40349 | 0.4206 | 0.39449 | 28,776.00 |
| 21 Feb 2024 | 0.40301 | -0.0226 | -5.31% | 0.42352 | 0.42352 | 0.39007 | 150,312.00 |
| 20 Feb 2024 | 0.42561 | -0.00619 | -1.43% | 0.43226 | 0.43849 | 0.40372 | 75,226.00 |
| 19 Feb 2024 | 0.4318 | 0.00899 | 2.13% | 0.42702 | 0.43999 | 0.42371 | 243,034.00 |
| 18 Feb 2024 | 0.42281 | 0.02291 | 5.73% | 0.3991 | 0.4243 | 0.39746 | 44,449.00 |
| 17 Feb 2024 | 0.3999 | -0.01017 | -2.48% | 0.403 | 0.4036 | 0.39013 | 16,790.00 |
| 16 Feb 2024 | 0.41007 | -0.00617 | -1.48% | 0.41486 | 0.4242 | 0.39951 | 51,986.00 |
| 15 Feb 2024 | 0.41624 | 0.00552 | 1.34% | 0.4131 | 0.41999 | 0.404 | 70,645.00 |
| 14 Feb 2024 | 0.41072 | 0.01592 | 4.03% | 0.39231 | 0.41777 | 0.39182 | 154,772.00 |
| 13 Feb 2024 | 0.3948 | -0.00778 | -1.93% | 0.40259 | 0.40285 | 0.38267 | 79,210.00 |
| 12 Feb 2024 | 0.40258 | 0.01588 | 4.11% | 0.38919 | 0.40615 | 0.37566 | 148,265.00 |
| 11 Feb 2024 | 0.3867 | -0.01171 | -2.94% | 0.39845 | 0.40044 | 0.38414 | 63,216.00 |
| 10 Feb 2024 | 0.39841 | 0.00191 | 0.48% | 0.3984 | 0.4038 | 0.38602 | 34,617.00 |
| 09 Feb 2024 | 0.3965 | 0.02135 | 5.69% | 0.37872 | 0.40503 | 0.3755 | 50,396.00 |
| 08 Feb 2024 | 0.37515 | 0.00885 | 2.42% | 0.3689 | 0.37524 | 0.36833 | 57,553.00 |
| 07 Feb 2024 | 0.3663 | 0.00987 | 2.77% | 0.35669 | 0.3677 | 0.34889 | 70,870.00 |
| 06 Feb 2024 | 0.35643 | -0.00313 | -0.87% | 0.35879 | 0.36323 | 0.3534 | 258,004.00 |
| 05 Feb 2024 | 0.35956 | 0.01061 | 3.04% | 0.34763 | 0.36218 | 0.3475 | 32,361.00 |
| 04 Feb 2024 | 0.34895 | -0.00687 | -1.93% | 0.35199 | 0.35774 | 0.34644 | 113,065.00 |
| 03 Feb 2024 | 0.35582 | -0.00448 | -1.24% | 0.36392 | 0.365 | 0.35582 | 17,492.00 |
| 02 Feb 2024 | 0.3603 | 0.00523 | 1.47% | 0.35478 | 0.36311 | 0.35478 | 66,578.00 |
| 01 Feb 2024 | 0.35507 | 0.00094 | 0.27% | 0.351 | 0.3556 | 0.3435 | 285,064.00 |
| 31 Ene 2024 | 0.35413 | -0.01925 | -5.16% | 0.36724 | 0.37146 | 0.3538 | 81,827.00 |
| 30 Ene 2024 | 0.37338 | -0.01207 | -3.13% | 0.38207 | 0.3938 | 0.37338 | 375,464.00 |
| 29 Ene 2024 | 0.38545 | 0.01301 | 3.49% | 0.37432 | 0.39088 | 0.37432 | 161,358.00 |
| 28 Ene 2024 | 0.37244 | 0.00026 | 0.07% | 0.37614 | 0.39433 | 0.36865 | 28,750.00 |
| 27 Ene 2024 | 0.37218 | 0.00981 | 2.71% | 0.36586 | 0.37453 | 0.3619 | 9,068.00 |
| 26 Ene 2024 | 0.36237 | 0.0267 | 7.95% | 0.33367 | 0.38323 | 0.3335 | 344,894.00 |
| 25 Ene 2024 | 0.33567 | -0.00612 | -1.79% | 0.34181 | 0.3423 | 0.32902 | 35,335.00 |
| 24 Ene 2024 | 0.34179 | 0.0131 | 3.99% | 0.32769 | 0.34432 | 0.325 | 125,540.00 |
| 23 Ene 2024 | 0.32869 | -0.00995 | -2.94% | 0.3387 | 0.3423 | 0.3073 | 353,304.00 |
| 22 Ene 2024 | 0.33864 | -0.02892 | -7.87% | 0.364 | 0.364 | 0.33775 | 56,251.00 |
| 21 Ene 2024 | 0.36756 | -0.00336 | -0.91% | 0.3689 | 0.37483 | 0.36649 | 25,160.00 |
| 20 Ene 2024 | 0.37092 | 0.00874 | 2.41% | 0.35935 | 0.37093 | 0.35935 | 20,788.00 |
