FASTUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
30 Abr 2024 | 0.00133 | -0.000085 | -6.01% | 0.001412 | 0.00143 | 0.001284 | 0.00 |
29 Abr 2024 | 0.001415 | -0.000022 | -1.53% | 0.001627 | 0.001639 | 0.001374 | 0.00 |
28 Abr 2024 | 0.001437 | 0.00000500 | 0.35% | 0.001432 | 0.001473 | 0.001429 | 0.00 |
27 Abr 2024 | 0.001432 | 0.000055 | 4.00% | 0.001378 | 0.001443 | 0.001355 | 0.00 |
26 Abr 2024 | 0.001377 | -0.000013 | -0.94% | 0.001388 | 0.001393 | 0.001366 | 0.00 |
25 Abr 2024 | 0.001389 | 0.00001 | 0.72% | 0.001381 | 0.001403 | 0.001352 | 0.00 |
24 Abr 2024 | 0.001379 | -0.000037 | -2.61% | 0.001418 | 0.001448 | 0.001366 | 0.00 |
23 Abr 2024 | 0.001416 | 0.00000800 | 0.57% | 0.001408 | 0.001436 | 0.001388 | 0.00 |
22 Abr 2024 | 0.001408 | 0.000023 | 1.66% | 0.001627 | 0.001639 | 0.001395 | 0.00 |
21 Abr 2024 | 0.001385 | -0.00000200 | -0.14% | 0.001386 | 0.001406 | 0.001373 | 0.00 |
20 Abr 2024 | 0.001387 | 0.000037 | 2.74% | 0.001344 | 0.001395 | 0.001329 | 0.00 |
19 Abr 2024 | 0.00135 | 0.00000063 | 0.05% | 0.001347 | 0.001374 | 0.001263 | 0.00 |
18 Abr 2024 | 0.001349 | 0.000037 | 2.82% | 0.001315 | 0.001362 | 0.001301 | 0.00 |
17 Abr 2024 | 0.001312 | -0.000045 | -3.31% | 0.001357 | 0.001373 | 0.001288 | 0.00 |
16 Abr 2024 | 0.001357 | -0.00000700 | -0.51% | 0.001363 | 0.001375 | 0.00132 | 0.00 |
15 Abr 2024 | 0.001365 | -0.000026 | -1.87% | 0.001627 | 0.001639 | 0.001337 | 0.00 |
14 Abr 2024 | 0.001391 | 0.000058 | 4.35% | 0.001324 | 0.001395 | 0.001282 | 0.00 |
13 Abr 2024 | 0.001332 | -0.000095 | -6.66% | 0.001421 | 0.001452 | 0.001271 | 0.00 |
12 Abr 2024 | 0.001427 | -0.000116 | -7.52% | 0.001542 | 0.001563 | 0.001378 | 0.00 |
11 Abr 2024 | 0.001543 | -0.000014 | -0.90% | 0.001556 | 0.001591 | 0.00153 | 0.00 |
10 Abr 2024 | 0.001558 | 0.000014 | 0.91% | 0.001542 | 0.001565 | 0.001504 | 0.00 |
09 Abr 2024 | 0.001544 | -0.000081 | -4.98% | 0.001627 | 0.001639 | 0.001524 | 0.00 |
08 Abr 2024 | 0.001625 | 0.000105 | 6.92% | 0.001604 | 0.001639 | 0.001506 | 0.00 |
07 Abr 2024 | 0.00152 | 0.000041 | 2.77% | 0.001476 | 0.001521 | 0.001472 | 0.00 |
06 Abr 2024 | 0.00148 | 0.000016 | 1.09% | 0.001458 | 0.001493 | 0.001458 | 0.00 |
05 Abr 2024 | 0.001463 | -0.00000100 | -0.07% | 0.001465 | 0.001472 | 0.001417 | 0.00 |
04 Abr 2024 | 0.001464 | 0.00000400 | 0.27% | 0.001454 | 0.001515 | 0.001432 | 0.00 |
03 Abr 2024 | 0.00146 | 0.000018 | 1.25% | 0.001446 | 0.001482 | 0.001412 | 0.00 |
02 Abr 2024 | 0.001442 | -0.000104 | -6.72% | 0.001543 | 0.001543 | 0.001417 | 0.00 |
01 Abr 2024 | 0.001546 | -0.000056 | -3.49% | 0.001604 | 0.001604 | 0.001505 | 0.00 |
31 Mar 2024 | 0.001603 | 0.000059 | 3.82% | 0.001544 | 0.001607 | 0.001544 | 0.00 |
30 Mar 2024 | 0.001544 | -0.00000300 | -0.19% | 0.001545 | 0.001569 | 0.001536 | 0.00 |
29 Mar 2024 | 0.001547 | -0.000021 | -1.34% | 0.001567 | 0.001576 | 0.001529 | 0.00 |
28 Mar 2024 | 0.001568 | 0.000031 | 2.02% | 0.00154 | 0.001589 | 0.001526 | 0.00 |
27 Mar 2024 | 0.001537 | -0.000041 | -2.60% | 0.001578 | 0.001613 | 0.001524 | 0.00 |
26 Mar 2024 | 0.001578 | 0.00000200 | 0.13% | 0.001576 | 0.001617 | 0.001562 | 0.00 |
25 Mar 2024 | 0.001576 | 0.000055 | 3.62% | 0.001682 | 0.001694 | 0.001511 | 0.00 |
24 Mar 2024 | 0.001521 | 0.000045 | 3.05% | 0.001472 | 0.001527 | 0.001453 | 0.00 |
23 Mar 2024 | 0.001476 | 0.000016 | 1.10% | 0.001465 | 0.001506 | 0.00144 | 0.00 |
22 Mar 2024 | 0.00146 | -0.000077 | -5.01% | 0.001538 | 0.001558 | 0.001433 | 0.00 |
21 Mar 2024 | 0.001537 | -0.000011 | -0.71% | 0.001543 | 0.001577 | 0.001501 | 0.00 |
20 Mar 2024 | 0.001548 | 0.000151 | 10.85% | 0.00139 | 0.001555 | 0.001349 | 0.00 |
19 Mar 2024 | 0.001396 | -0.000155 | -9.99% | 0.001548 | 0.001556 | 0.001388 | 0.00 |
18 Mar 2024 | 0.001551 | -0.000048 | -3.00% | 0.001682 | 0.001694 | 0.001525 | 0.00 |
17 Mar 2024 | 0.001599 | 0.00005 | 3.23% | 0.001562 | 0.001617 | 0.001506 | 0.00 |
16 Mar 2024 | 0.001549 | -0.000097 | -5.89% | 0.001649 | 0.001662 | 0.001532 | 0.00 |
15 Mar 2024 | 0.001646 | -0.000063 | -3.69% | 0.001682 | 0.001694 | 0.001579 | 0.00 |
14 Mar 2024 | 0.001709 | -0.000054 | -3.06% | 0.001761 | 0.001765 | 0.001638 | 0.00 |
13 Mar 2024 | 0.001763 | 0.000015 | 0.86% | 0.00175 | 0.001795 | 0.001734 | 0.00 |
12 Mar 2024 | 0.001748 | -0.000042 | -2.35% | 0.001792 | 0.001801 | 0.001695 | 0.00 |
11 Mar 2024 | 0.001791 | 0.000081 | 4.74% | 0.001682 | 0.0018 | 0.001664 | 0.00 |
10 Mar 2024 | 0.00171 | -0.000014 | -0.81% | 0.001721 | 0.001746 | 0.001674 | 0.00 |
09 Mar 2024 | 0.001724 | 0.000011 | 0.64% | 0.001713 | 0.001738 | 0.001708 | 0.00 |
08 Mar 2024 | 0.001713 | 0.000013 | 0.76% | 0.001705 | 0.00176 | 0.001685 | 0.00 |
07 Mar 2024 | 0.0017 | 0.000022 | 1.31% | 0.001682 | 0.001733 | 0.001647 | 0.00 |
06 Mar 2024 | 0.001678 | 0.000117 | 7.48% | 0.001566 | 0.001716 | 0.001543 | 0.00 |
05 Mar 2024 | 0.001561 | -0.000037 | -2.32% | 0.001599 | 0.001681 | 0.001427 | 0.00 |
04 Mar 2024 | 0.001598 | 0.000065 | 4.24% | 0.001399 | 0.001603 | 0.001394 | 0.00 |
03 Mar 2024 | 0.001533 | 0.000027 | 1.79% | 0.001505 | 0.001537 | 0.001484 | 0.00 |
02 Mar 2024 | 0.001506 | -0.00000500 | -0.33% | 0.00151 | 0.001522 | 0.001497 | 0.00 |
01 Mar 2024 | 0.001511 | 0.000034 | 2.30% | 0.001471 | 0.001518 | 0.001471 | 0.00 |
29 Feb 2024 | 0.001476 | -0.00000600 | -0.40% | 0.001494 | 0.001549 | 0.001456 | 0.00 |
28 Feb 2024 | 0.001482 | 0.000056 | 3.93% | 0.001428 | 0.001534 | 0.001422 | 0.00 |
27 Feb 2024 | 0.001426 | 0.000029 | 2.07% | 0.001399 | 0.001447 | 0.001394 | 0.00 |
26 Feb 2024 | 0.001398 | 0.000028 | 2.04% | 0.001066 | 0.001407 | 0.001065 | 0.00 |
25 Feb 2024 | 0.00137 | 0.000054 | 4.10% | 0.001317 | 0.001371 | 0.001314 | 0.00 |
24 Feb 2024 | 0.001316 | 0.000029 | 2.25% | 0.001286 | 0.001321 | 0.001279 | 0.00 |
23 Feb 2024 | 0.001287 | -0.00002 | -1.53% | 0.001306 | 0.001316 | 0.001279 | 0.00 |
22 Feb 2024 | 0.001307 | -0.00000300 | -0.23% | 0.001302 | 0.001333 | 0.00128 | 0.00 |
21 Feb 2024 | 0.00131 | -0.000016 | -1.21% | 0.001325 | 0.001328 | 0.001267 | 0.00 |
20 Feb 2024 | 0.001327 | 0.00003 | 2.31% | 0.001296 | 0.001334 | 0.001266 | 0.00 |
19 Feb 2024 | 0.001296 | 0.000032 | 2.53% | 0.001066 | 0.001313 | 0.001065 | 0.00 |
18 Feb 2024 | 0.001264 | 0.000037 | 3.02% | 0.001226 | 0.001274 | 0.001218 | 0.00 |
17 Feb 2024 | 0.001227 | -0.00001 | -0.81% | 0.001233 | 0.001234 | 0.001199 | 0.00 |
16 Feb 2024 | 0.001237 | -0.00000700 | -0.56% | 0.001244 | 0.001258 | 0.001215 | 0.00 |
15 Feb 2024 | 0.001244 | 0.000018 | 1.47% | 0.001222 | 0.001261 | 0.001217 | 0.00 |
14 Feb 2024 | 0.001226 | 0.000064 | 5.51% | 0.001161 | 0.001226 | 0.001153 | 0.00 |
13 Feb 2024 | 0.001162 | -0.00000700 | -0.60% | 0.001175 | 0.001182 | 0.00114 | 0.00 |
12 Feb 2024 | 0.001168 | 0.000066 | 5.99% | 0.001066 | 0.001172 | 0.001065 | 0.00 |
11 Feb 2024 | 0.001102 | 0.00000200 | 0.18% | 0.001099 | 0.001117 | 0.001098 | 0.00 |
10 Feb 2024 | 0.0011 | 0.00000500 | 0.46% | 0.001097 | 0.001107 | 0.001089 | 0.00 |
09 Feb 2024 | 0.001095 | 0.000029 | 2.72% | 0.001066 | 0.00111 | 0.001065 | 0.00 |
08 Feb 2024 | 0.001066 | -0.00000100 | -0.09% | 0.001067 | 0.001083 | 0.001063 | 0.00 |
07 Feb 2024 | 0.001067 | 0.000022 | 2.11% | 0.001045 | 0.001075 | 0.001035 | 0.00 |
06 Feb 2024 | 0.001045 | 0.000034 | 3.36% | 0.001011 | 0.001052 | 0.001011 | 0.00 |
05 Feb 2024 | 0.001011 | 0.00000400 | 0.40% | 0.000975 | 0.001026 | 0.000966 | 0.00 |
04 Feb 2024 | 0.001008 | -0.00000200 | -0.20% | 0.00101 | 0.001016 | 0.000998 | 0.00 |
03 Feb 2024 | 0.001009 | -0.00000600 | -0.59% | 0.001015 | 0.001025 | 0.001009 | 0.00 |
02 Feb 2024 | 0.001015 | 0.00000200 | 0.20% | 0.001012 | 0.001022 | 0.001005 | 0.00 |
01 Feb 2024 | 0.001013 | 0.00000700 | 0.70% | 0.001006 | 0.001016 | 0.000987 | 0.00 |