Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
FEARUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 Jun 2024 | 0.06938 | -0.00205 | -2.87% | 0.07133 | 0.07528 | 0.06929 | 2,017,537.00 |
| 16 Jun 2024 | 0.07143 | 0.00049 | 0.69% | 0.07122 | 0.07306 | 0.06927 | 657,177.00 |
| 15 Jun 2024 | 0.07094 | 0.00395 | 5.90% | 0.06699 | 0.07382 | 0.0664 | 659,568.00 |
| 14 Jun 2024 | 0.06699 | -0.0044 | -6.16% | 0.07122 | 0.07162 | 0.06592 | 681,184.00 |
| 13 Jun 2024 | 0.07139 | -0.00664 | -8.51% | 0.07844 | 1.51 | 0.07121 | 599,021.00 |
| 12 Jun 2024 | 0.07803 | 0.00353 | 4.74% | 0.07393 | 0.08189 | 0.07294 | 970,721.00 |
| 11 Jun 2024 | 0.0745 | -0.0049 | -6.17% | 0.08082 | 0.08082 | 0.07207 | 991,505.00 |
| 10 Jun 2024 | 0.0794 | -0.00922 | -10.40% | 0.08886 | 0.09119 | 0.078 | 2,446,205.00 |
| 09 Jun 2024 | 0.08862 | 0.00248 | 2.88% | 0.08612 | 0.09536 | 0.08485 | 1,618,057.00 |
| 08 Jun 2024 | 0.08614 | 0.00151 | 1.78% | 0.08522 | 0.09599 | 0.08265 | 1,490,835.00 |
| 07 Jun 2024 | 0.08463 | -0.00824 | -8.87% | 0.09307 | 0.0949 | 0.08151 | 1,343,972.00 |
| 06 Jun 2024 | 0.09287 | -0.0076 | -7.56% | 0.10047 | 0.101 | 0.08749 | 1,328,587.00 |
| 05 Jun 2024 | 0.10047 | 0.0017 | 1.72% | 0.09791 | 0.10263 | 0.09605 | 2,527,630.00 |
| 04 Jun 2024 | 0.09877 | 0.00172 | 1.77% | 0.09717 | 0.1039 | 0.095 | 1,142,534.00 |
| 03 Jun 2024 | 0.09705 | -0.0088 | -8.31% | 0.10576 | 0.10943 | 0.09355 | 1,061,857.00 |
| 02 Jun 2024 | 0.10585 | 0.00281 | 2.73% | 0.10304 | 0.11301 | 0.0992 | 1,220,332.00 |
| 01 Jun 2024 | 0.10304 | 0.01096 | 11.90% | 0.09206 | 0.12035 | 0.09043 | 1,220,286.00 |
| 31 May 2024 | 0.09208 | -0.0031 | -3.26% | 0.09518 | 0.10378 | 0.08792 | 882,782.00 |
| 30 May 2024 | 0.09518 | -0.00235 | -2.41% | 0.09753 | 0.10111 | 0.0935 | 1,138,266.00 |
| 29 May 2024 | 0.09753 | -0.00503 | -4.90% | 0.10032 | 0.10498 | 0.0951 | 1,272,238.00 |
| 28 May 2024 | 0.10256 | 0.00136 | 1.34% | 0.1012 | 0.10864 | 0.09826 | 1,079,584.00 |
| 27 May 2024 | 0.1012 | -0.0038 | -3.62% | 0.1045 | 0.1088 | 0.10088 | 1,898,944.00 |
| 26 May 2024 | 0.105 | -0.00769 | -6.82% | 0.11354 | 0.11368 | 0.10152 | 450,353.00 |
| 25 May 2024 | 0.11269 | 0.00459 | 4.25% | 0.10763 | 0.11466 | 0.10505 | 400,888.00 |
| 24 May 2024 | 0.1081 | 0.00286 | 2.72% | 0.10492 | 0.10885 | 0.10439 | 404,476.00 |
| 23 May 2024 | 0.10524 | -0.00291 | -2.69% | 0.10747 | 0.10838 | 0.10086 | 590,038.00 |
| 22 May 2024 | 0.10815 | 0.00218 | 2.06% | 0.10596 | 0.10979 | 0.10132 | 475,441.00 |
| 21 May 2024 | 0.10597 | -0.00224 | -2.07% | 0.10849 | 0.11638 | 0.10579 | 768,996.00 |
| 20 May 2024 | 0.10821 | 0.00149 | 1.40% | 0.10703 | 0.10992 | 0.10378 | 1,647,736.00 |
| 19 May 2024 | 0.10672 | 0.00183 | 1.74% | 0.10478 | 0.10933 | 0.10009 | 483,450.00 |
| 18 May 2024 | 0.10489 | -0.00666 | -5.97% | 0.11193 | 0.11408 | 0.10442 | 786,464.00 |
| 17 May 2024 | 0.11155 | 0.00187 | 1.70% | 0.11028 | 0.11583 | 0.10521 | 1,090,908.00 |
| 16 May 2024 | 0.10968 | 0.00026 | 0.24% | 0.10963 | 0.11481 | 0.10741 | 1,042,017.00 |
| 15 May 2024 | 0.10942 | 0.00138 | 1.28% | 0.10804 | 0.11523 | 0.10374 | 867,064.00 |
| 14 May 2024 | 0.10804 | -0.0029 | -2.61% | 0.11094 | 0.11201 | 0.10651 | 1,314,419.00 |
| 13 May 2024 | 0.11094 | -0.00616 | -5.26% | 0.11381 | 0.11827 | 0.10834 | 1,466,415.00 |
| 12 May 2024 | 0.1171 | 0.00724 | 6.59% | 0.10986 | 0.11935 | 0.10918 | 661,515.00 |
| 11 May 2024 | 0.10986 | -0.0029 | -2.57% | 0.11223 | 0.11275 | 0.10769 | 744,298.00 |
| 10 May 2024 | 0.11276 | -0.00845 | -6.97% | 0.12121 | 0.12579 | 0.111 | 910,445.00 |
| 09 May 2024 | 0.12121 | 0.00131 | 1.09% | 0.1199 | 0.12523 | 0.11861 | 787,008.00 |
| 08 May 2024 | 0.1199 | -0.00346 | -2.80% | 0.12336 | 0.13333 | 0.11581 | 946,427.00 |
| 07 May 2024 | 0.12336 | -0.01659 | -11.85% | 0.13995 | 0.14417 | 0.12336 | 802,369.00 |
| 06 May 2024 | 0.13995 | 0.010 | 7.70% | 0.13013 | 0.14567 | 0.12937 | 1,687,740.00 |
| 05 May 2024 | 0.12995 | 0.00505 | 4.04% | 0.12502 | 0.13479 | 0.1235 | 912,397.00 |
| 04 May 2024 | 0.1249 | 0.00248 | 2.03% | 0.12368 | 0.12845 | 0.12001 | 1,042,146.00 |
| 03 May 2024 | 0.12242 | 0.00126 | 1.04% | 0.11889 | 0.12834 | 0.11083 | 1,139,930.00 |
| 02 May 2024 | 0.12116 | 0.0076 | 6.69% | 0.11351 | 0.12116 | 0.10825 | 987,198.00 |
| 01 May 2024 | 0.11356 | -0.00682 | -5.67% | 0.12038 | 0.12038 | 0.10769 | 1,086,799.00 |
| 30 Abr 2024 | 0.12038 | -0.00605 | -4.79% | 0.12738 | 0.12904 | 0.115 | 735,887.00 |
| 29 Abr 2024 | 0.12643 | 0.00381 | 3.11% | 0.06181 | 0.12814 | 0.06181 | 2,385,392.00 |
| 28 Abr 2024 | 0.12262 | 0.00108 | 0.89% | 0.12151 | 0.12363 | 0.11982 | 1,982,821.00 |
| 27 Abr 2024 | 0.12154 | 0.00086 | 0.71% | 0.11962 | 0.128 | 0.11926 | 1,212,338.00 |
| 26 Abr 2024 | 0.12068 | -0.00359 | -2.89% | 0.12551 | 0.12814 | 0.11751 | 1,238,991.00 |
| 25 Abr 2024 | 0.12427 | 0.00296 | 2.44% | 0.12056 | 0.12979 | 0.1151 | 1,478,919.00 |
| 24 Abr 2024 | 0.12131 | 0.00622 | 5.40% | 0.11541 | 0.12609 | 0.11461 | 1,088,219.00 |
| 23 Abr 2024 | 0.11509 | -0.01015 | -8.10% | 0.1264 | 0.12711 | 0.11301 | 993,235.00 |
| 22 Abr 2024 | 0.12524 | 0.00148 | 1.20% | 0.12664 | 0.13179 | 0.12309 | 2,086,795.00 |
| 21 Abr 2024 | 0.12376 | 0.00383 | 3.19% | 0.11993 | 0.13699 | 0.11902 | 1,287,300.00 |
| 20 Abr 2024 | 0.11993 | 0.00156 | 1.32% | 0.1194 | 0.12174 | 0.117 | 1,942,922.00 |
| 19 Abr 2024 | 0.11837 | -0.00039 | -0.33% | 0.11873 | 0.1226 | 0.1148 | 1,458,028.00 |
| 18 Abr 2024 | 0.11876 | 0.00221 | 1.90% | 0.11622 | 0.12168 | 0.11425 | 1,087,888.00 |
| 17 Abr 2024 | 0.11655 | -0.00572 | -4.68% | 0.12112 | 0.1245 | 0.11328 | 1,403,363.00 |
| 16 Abr 2024 | 0.12227 | -0.00312 | -2.49% | 0.12501 | 0.14196 | 0.11767 | 988,114.00 |
| 15 Abr 2024 | 0.12539 | 0.0038 | 3.13% | 0.12171 | 0.138 | 0.11937 | 1,311,043.00 |
| 14 Abr 2024 | 0.12159 | -0.00691 | -5.38% | 0.12522 | 0.13003 | 0.11982 | 1,273,245.00 |
| 13 Abr 2024 | 0.1285 | -0.03026 | -19.06% | 0.15876 | 0.16447 | 0.11936 | 708,751.00 |
| 12 Abr 2024 | 0.15876 | -0.02352 | -12.90% | 0.18398 | 0.19199 | 0.15011 | 628,805.00 |
| 11 Abr 2024 | 0.18228 | -0.00193 | -1.05% | 0.18584 | 0.18989 | 0.17488 | 653,138.00 |
| 10 Abr 2024 | 0.18421 | -0.0054 | -2.85% | 0.18731 | 0.20035 | 0.175 | 795,234.00 |
| 09 Abr 2024 | 0.18961 | -0.00003 | -0.02% | 0.19079 | 0.19545 | 0.180 | 772,174.00 |
| 08 Abr 2024 | 0.18964 | 0.00031 | 0.16% | 0.18948 | 0.1928 | 0.18386 | 981,800.00 |
| 07 Abr 2024 | 0.18933 | -0.0112 | -5.59% | 0.1998 | 0.20178 | 0.1855 | 724,685.00 |
| 06 Abr 2024 | 0.20053 | -0.00058 | -0.29% | 0.20066 | 0.21033 | 0.19405 | 940,835.00 |
| 05 Abr 2024 | 0.20111 | 0.00244 | 1.23% | 0.20069 | 0.23398 | 0.19176 | 777,625.00 |
| 04 Abr 2024 | 0.19867 | 0.00972 | 5.14% | 0.18895 | 0.21653 | 0.1818 | 890,942.00 |
| 03 Abr 2024 | 0.18895 | 0.00376 | 2.03% | 0.18503 | 0.18968 | 0.17837 | 860,784.00 |
| 02 Abr 2024 | 0.18519 | -0.00616 | -3.22% | 0.1921 | 0.1928 | 0.170 | 719,305.00 |
| 01 Abr 2024 | 0.19135 | 0.00027 | 0.14% | 0.1911 | 0.19862 | 0.17784 | 710,728.00 |
| 31 Mar 2024 | 0.19108 | -0.00127 | -0.66% | 0.1917 | 0.20095 | 0.18574 | 1,123,250.00 |
| 30 Mar 2024 | 0.19235 | -0.00006 | -0.03% | 0.18627 | 0.19511 | 0.18389 | 1,212,820.00 |
| 29 Mar 2024 | 0.19241 | -0.01134 | -5.57% | 0.20848 | 0.23097 | 0.18187 | 1,160,157.00 |
| 28 Mar 2024 | 0.20375 | 0.0175 | 9.40% | 0.18716 | 0.21753 | 0.18264 | 966,373.00 |
| 27 Mar 2024 | 0.18625 | -0.00489 | -2.56% | 0.19087 | 0.1982 | 0.1801 | 667,735.00 |
| 26 Mar 2024 | 0.19114 | -0.0211 | -9.94% | 0.21224 | 0.22179 | 0.18891 | 685,476.00 |
| 25 Mar 2024 | 0.21224 | 0.01672 | 8.55% | 0.19568 | 0.2157 | 0.19239 | 777,392.00 |
| 24 Mar 2024 | 0.19552 | 0.00483 | 2.53% | 0.19069 | 0.19732 | 0.1894 | 707,373.00 |
| 23 Mar 2024 | 0.19069 | -0.00628 | -3.19% | 0.19709 | 0.2024 | 0.1832 | 491,219.00 |
| 22 Mar 2024 | 0.19697 | -0.00351 | -1.75% | 0.20275 | 0.20893 | 0.1945 | 580,223.00 |
| 21 Mar 2024 | 0.20048 | -0.01802 | -8.25% | 0.21952 | 0.22397 | 0.19942 | 573,895.00 |
| 20 Mar 2024 | 0.2185 | 0.0371 | 20.45% | 0.18323 | 0.23068 | 0.17497 | 710,580.00 |
