FTMUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
24 Abr 2024 | 0.690 | 0.00 | 0.00% | 0.690 | 0.690 | 0.690 | 0.00 |
23 Abr 2024 | 0.690 | 0.00 | 0.00% | 0.690 | 0.690 | 0.690 | 0.00 |
22 Abr 2024 | 0.690 | 0.00 | 0.00% | 0.690 | 0.690 | 0.690 | 0.00 |
21 Abr 2024 | 0.690 | 0.00 | 0.00% | 0.690 | 0.690 | 0.690 | 0.00 |
20 Abr 2024 | 0.690 | 0.00 | 0.00% | 0.690 | 0.690 | 0.690 | 0.00 |
19 Abr 2024 | 0.690 | 0.00 | 0.00% | 0.690 | 0.690 | 0.690 | 0.00 |
18 Abr 2024 | 0.690 | 0.0207 | 3.09% | 0.660 | 0.690 | 0.660 | 266.00 |
17 Abr 2024 | 0.6693 | 0.00 | 0.00% | 0.6693 | 0.6693 | 0.6693 | 0.00 |
16 Abr 2024 | 0.6693 | 0.00 | 0.00% | 0.6693 | 0.6693 | 0.6693 | 0.00 |
15 Abr 2024 | 0.6693 | 0.00 | 0.00% | 0.6693 | 0.6693 | 0.6693 | 0.00 |
14 Abr 2024 | 0.6693 | 0.0693 | 11.55% | 0.6693 | 0.6693 | 0.6693 | 170.00 |
13 Abr 2024 | 0.600 | -0.2499 | -29.40% | 0.600 | 0.600 | 0.600 | 170.00 |
12 Abr 2024 | 0.8499 | -0.0696 | -7.57% | 0.860 | 0.860 | 0.8499 | 2,185.00 |
11 Abr 2024 | 0.9195 | 0.0195 | 2.17% | 0.950 | 0.950 | 0.9195 | 2,000.00 |
10 Abr 2024 | 0.900 | 0.00 | 0.00% | 0.900 | 0.900 | 0.900 | 0.00 |
09 Abr 2024 | 0.900 | 0.00 | 0.00% | 0.900 | 0.900 | 0.900 | 0.00 |
08 Abr 2024 | 0.900 | 0.00 | 0.00% | 0.900 | 0.900 | 0.900 | 0.00 |
07 Abr 2024 | 0.900 | 0.110 | 13.92% | 0.900 | 0.900 | 0.900 | 89.00 |
06 Abr 2024 | 0.790 | 0.00 | 0.00% | 0.790 | 0.790 | 0.790 | 0.00 |
05 Abr 2024 | 0.790 | -0.0495 | -5.90% | 0.8063 | 0.8063 | 0.790 | 301.00 |
04 Abr 2024 | 0.8395 | -0.1155 | -12.09% | 0.8395 | 0.8395 | 0.8395 | 211.00 |
03 Abr 2024 | 0.955 | 0.00 | 0.00% | 0.955 | 0.955 | 0.955 | 0.00 |
02 Abr 2024 | 0.955 | 0.00 | 0.00% | 0.955 | 0.955 | 0.955 | 0.00 |
01 Abr 2024 | 0.955 | 0.00 | 0.00% | 0.955 | 0.955 | 0.955 | 0.00 |
31 Mar 2024 | 0.955 | 0.00 | 0.00% | 0.955 | 0.955 | 0.955 | 0.00 |
30 Mar 2024 | 0.955 | 0.00 | 0.00% | 0.955 | 0.955 | 0.955 | 0.00 |
29 Mar 2024 | 0.955 | -0.070 | -6.83% | 0.980 | 0.980 | 0.955 | 242.00 |
28 Mar 2024 | 1.03 | -0.050 | -4.65% | 1.03 | 1.03 | 1.03 | 89.00 |
27 Mar 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.08 | 1.08 | 0.00 |
26 Mar 2024 | 1.08 | -0.110 | -8.90% | 1.15 | 1.15 | 1.08 | 3,120.00 |
25 Mar 2024 | 1.18 | 0.140 | 13.31% | 1.09 | 1.18 | 1.09 | 13,171.00 |
24 Mar 2024 | 1.04 | -0.060 | -5.33% | 1.04 | 1.04 | 1.04 | 378.00 |
23 Mar 2024 | 1.10 | -0.020 | -2.14% | 1.10 | 1.10 | 1.10 | 57.00 |
22 Mar 2024 | 1.12 | -0.030 | -2.25% | 1.18 | 1.18 | 1.12 | 389.00 |
21 Mar 2024 | 1.15 | 0.050 | 4.55% | 1.08 | 1.15 | 1.03 | 80,599.00 |
20 Mar 2024 | 1.10 | 0.060 | 5.87% | 0.9041 | 1.10 | 0.9041 | 29,097.00 |
19 Mar 2024 | 1.04 | 0.130 | 14.18% | 0.8131 | 1.04 | 0.8131 | 608.00 |
18 Mar 2024 | 0.910 | 0.030 | 3.41% | 0.839 | 0.910 | 0.839 | 47,247.00 |
17 Mar 2024 | 0.880 | 0.105 | 13.55% | 0.780 | 0.880 | 0.780 | 112.00 |
16 Mar 2024 | 0.775 | 0.00 | 0.00% | 0.775 | 0.775 | 0.775 | 0.00 |
15 Mar 2024 | 0.775 | 0.00 | 0.00% | 0.775 | 0.775 | 0.775 | 0.00 |
14 Mar 2024 | 0.775 | 0.00 | 0.00% | 0.775 | 0.775 | 0.775 | 0.00 |
13 Mar 2024 | 0.775 | 0.00 | 0.00% | 0.775 | 0.775 | 0.775 | 0.00 |
12 Mar 2024 | 0.775 | 0.00 | 0.00% | 0.775 | 0.775 | 0.775 | 0.00 |
11 Mar 2024 | 0.775 | 0.00 | 0.00% | 0.775 | 0.775 | 0.775 | 0.00 |
10 Mar 2024 | 0.775 | -0.0775 | -9.09% | 0.777 | 0.777 | 0.775 | 1,820.00 |
09 Mar 2024 | 0.8525 | 0.00 | 0.00% | 0.8525 | 0.8525 | 0.8525 | 0.00 |
08 Mar 2024 | 0.8525 | 0.00 | 0.00% | 0.8525 | 0.8525 | 0.8525 | 0.00 |
07 Mar 2024 | 0.8525 | 0.2235 | 35.53% | 0.750 | 0.8525 | 0.750 | 1,533.00 |
06 Mar 2024 | 0.629 | -0.041 | -6.12% | 0.629 | 0.629 | 0.629 | 500.00 |
05 Mar 2024 | 0.670 | 0.00 | 0.00% | 0.670 | 0.670 | 0.670 | 0.00 |
04 Mar 2024 | 0.670 | 0.00 | 0.00% | 0.670 | 0.670 | 0.670 | 0.00 |
03 Mar 2024 | 0.670 | 0.175 | 35.35% | 0.555 | 0.670 | 0.555 | 4,474.00 |
02 Mar 2024 | 0.495 | 0.00 | 0.00% | 0.495 | 0.495 | 0.495 | 0.00 |
01 Mar 2024 | 0.495 | 0.00 | 0.00% | 0.495 | 0.495 | 0.495 | 0.00 |
29 Feb 2024 | 0.495 | 0.00 | 0.00% | 0.495 | 0.495 | 0.495 | 0.00 |
28 Feb 2024 | 0.495 | 0.095 | 23.75% | 0.495 | 0.495 | 0.495 | 14,250.00 |
27 Feb 2024 | 0.400 | 0.00 | 0.00% | 0.400 | 0.400 | 0.400 | 0.00 |
26 Feb 2024 | 0.400 | 0.00 | 0.00% | 0.400 | 0.400 | 0.400 | 0.00 |
25 Feb 2024 | 0.400 | 0.00 | 0.00% | 0.400 | 0.400 | 0.400 | 0.00 |
24 Feb 2024 | 0.400 | 0.00 | 0.00% | 0.400 | 0.400 | 0.400 | 0.00 |
23 Feb 2024 | 0.400 | 0.00 | 0.00% | 0.400 | 0.400 | 0.400 | 0.00 |
22 Feb 2024 | 0.400 | 0.00 | 0.00% | 0.400 | 0.400 | 0.400 | 0.00 |
21 Feb 2024 | 0.400 | -0.035 | -8.05% | 0.4004 | 0.4004 | 0.400 | 14,312.00 |
20 Feb 2024 | 0.435 | 0.035 | 8.75% | 0.435 | 0.435 | 0.435 | 3,000.00 |
19 Feb 2024 | 0.400 | 0.00 | 0.00% | 0.400 | 0.400 | 0.400 | 0.00 |
18 Feb 2024 | 0.400 | 0.00 | 0.00% | 0.400 | 0.400 | 0.400 | 0.00 |
17 Feb 2024 | 0.400 | 0.023 | 6.10% | 0.400 | 0.400 | 0.400 | 3,000.00 |
16 Feb 2024 | 0.377 | 0.00 | 0.00% | 0.377 | 0.377 | 0.377 | 0.00 |
15 Feb 2024 | 0.377 | 0.00 | 0.00% | 0.377 | 0.377 | 0.377 | 0.00 |
14 Feb 2024 | 0.377 | 0.00 | 0.00% | 0.377 | 0.377 | 0.377 | 0.00 |
13 Feb 2024 | 0.377 | 0.00 | 0.00% | 0.377 | 0.377 | 0.377 | 0.00 |
12 Feb 2024 | 0.377 | 0.00 | 0.00% | 0.377 | 0.377 | 0.377 | 0.00 |
11 Feb 2024 | 0.377 | 0.00 | 0.00% | 0.377 | 0.377 | 0.377 | 0.00 |
10 Feb 2024 | 0.377 | 0.00 | 0.00% | 0.377 | 0.377 | 0.377 | 0.00 |
09 Feb 2024 | 0.377 | 0.00 | 0.00% | 0.377 | 0.377 | 0.377 | 0.00 |
08 Feb 2024 | 0.377 | 0.00 | 0.00% | 0.377 | 0.377 | 0.377 | 0.00 |
07 Feb 2024 | 0.377 | 0.00 | 0.00% | 0.377 | 0.377 | 0.377 | 0.00 |
06 Feb 2024 | 0.377 | 0.00 | 0.00% | 0.377 | 0.377 | 0.377 | 0.00 |
05 Feb 2024 | 0.377 | 0.00 | 0.00% | 0.377 | 0.377 | 0.377 | 0.00 |
04 Feb 2024 | 0.377 | 0.00 | 0.00% | 0.377 | 0.377 | 0.377 | 0.00 |
03 Feb 2024 | 0.377 | 0.00 | 0.00% | 0.377 | 0.377 | 0.377 | 0.00 |
02 Feb 2024 | 0.377 | 0.00 | 0.00% | 0.377 | 0.377 | 0.377 | 0.00 |
01 Feb 2024 | 0.377 | 0.00 | 0.00% | 0.377 | 0.377 | 0.377 | 0.00 |
31 Ene 2024 | 0.377 | 0.00 | 0.00% | 0.377 | 0.377 | 0.377 | 0.00 |
30 Ene 2024 | 0.377 | 0.00 | 0.00% | 0.377 | 0.377 | 0.377 | 0.00 |
29 Ene 2024 | 0.377 | 0.00 | 0.00% | 0.377 | 0.377 | 0.377 | 0.00 |
28 Ene 2024 | 0.377 | 0.017 | 4.72% | 0.377 | 0.377 | 0.377 | 56.00 |
27 Ene 2024 | 0.360 | 0.00 | 0.00% | 0.360 | 0.360 | 0.360 | 0.00 |
26 Ene 2024 | 0.360 | 0.0123 | 3.54% | 0.360 | 0.360 | 0.360 | 288.00 |