FGHTUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
01 Jun 2024 | 0.009495 | 0.000124 | 1.33% | 0.009371 | 0.009528 | 0.009338 | 0.00 |
31 May 2024 | 0.00937 | 0.000042 | 0.45% | 0.009325 | 0.009568 | 0.009269 | 0.00 |
30 May 2024 | 0.009328 | -0.000047 | -0.50% | 0.009379 | 0.009515 | 0.009222 | 0.00 |
29 May 2024 | 0.009375 | -0.000197 | -2.06% | 0.009562 | 0.009666 | 0.009316 | 0.00 |
28 May 2024 | 0.009572 | -0.000124 | -1.28% | 0.009674 | 0.009771 | 0.009388 | 0.00 |
27 May 2024 | 0.009696 | 0.000172 | 1.81% | 0.009134 | 0.009887 | 0.009072 | 0.00 |
26 May 2024 | 0.009524 | 0.000193 | 2.07% | 0.009338 | 0.009661 | 0.009293 | 0.00 |
25 May 2024 | 0.009331 | 0.000045 | 0.48% | 0.009268 | 0.009398 | 0.009243 | 0.00 |
24 May 2024 | 0.009286 | -0.000072 | -0.77% | 0.009388 | 0.009524 | 0.009055 | 0.00 |
23 May 2024 | 0.009358 | 0.00004 | 0.43% | 0.009306 | 0.009814 | 0.008889 | 0.00 |
22 May 2024 | 0.009318 | -0.000125 | -1.32% | 0.009436 | 0.009494 | 0.009101 | 0.00 |
21 May 2024 | 0.009443 | 0.000328 | 3.60% | 0.009134 | 0.009549 | 0.009044 | 0.00 |
20 May 2024 | 0.009115 | 0.001474 | 19.30% | 0.008487 | 0.009173 | 0.007639 | 0.00 |
19 May 2024 | 0.00764 | -0.001357 | -15.08% | 0.008994 | 0.009034 | 0.007615 | 0.00 |
18 May 2024 | 0.008998 | 0.000102 | 1.14% | 0.008902 | 0.009064 | 0.00889 | 0.00 |
17 May 2024 | 0.008896 | 0.00042 | 4.95% | 0.008474 | 0.008978 | 0.008449 | 0.00 |
16 May 2024 | 0.008476 | -0.000272 | -3.11% | 0.008746 | 0.008757 | 0.008426 | 0.00 |
15 May 2024 | 0.008748 | 0.000446 | 5.38% | 0.008311 | 0.008758 | 0.008248 | 0.00 |
14 May 2024 | 0.008302 | -0.00019 | -2.24% | 0.008487 | 0.008521 | 0.008239 | 0.00 |
13 May 2024 | 0.008492 | 0.000055 | 0.65% | 0.061229 | 0.061968 | 0.008415 | 0.00 |
12 May 2024 | 0.008437 | 0.000058 | 0.69% | 0.008389 | 0.008496 | 0.008362 | 0.00 |
11 May 2024 | 0.008379 | -0.051518 | -86.01% | 0.059965 | 0.060531 | 0.00837 | 0.00 |
10 May 2024 | 0.059897 | -0.00256 | -4.10% | 0.062353 | 0.062818 | 0.059278 | 0.00 |
09 May 2024 | 0.062457 | 0.001276 | 2.09% | 0.061229 | 0.062917 | 0.060764 | 0.00 |
08 May 2024 | 0.061181 | -0.000934 | -1.50% | 0.061995 | 0.062512 | 0.060498 | 0.00 |
07 May 2024 | 0.062114 | -0.001038 | -1.64% | 0.063147 | 0.064401 | 0.061909 | 0.00 |
06 May 2024 | 0.063152 | -0.001379 | -2.14% | 0.006171 | 0.065993 | 0.006103 | 0.00 |
05 May 2024 | 0.064531 | 0.000386 | 0.60% | 0.064128 | 0.065239 | 0.063289 | 0.00 |
04 May 2024 | 0.064145 | 0.000237 | 0.37% | 0.063832 | 0.06516 | 0.063726 | 0.00 |
03 May 2024 | 0.063908 | 0.002385 | 3.88% | 0.061521 | 0.064318 | 0.060934 | 0.00 |
02 May 2024 | 0.061523 | 0.000205 | 0.33% | 0.061248 | 0.061997 | 0.059598 | 0.00 |
01 May 2024 | 0.061317 | -0.000868 | -1.40% | 0.061972 | 0.062142 | 0.057916 | 0.00 |
30 Abr 2024 | 0.062186 | -0.003986 | -6.02% | 0.066032 | 0.066862 | 0.060048 | 0.00 |
29 Abr 2024 | 0.066171 | 0.059575 | 903.18% | 0.006171 | 0.066525 | 0.006103 | 0.00 |
28 Abr 2024 | 0.006596 | 0.000024 | 0.37% | 0.006572 | 0.006761 | 0.006562 | 0.00 |
27 Abr 2024 | 0.006572 | 0.000253 | 4.00% | 0.006326 | 0.006626 | 0.006222 | 0.00 |
26 Abr 2024 | 0.006319 | -0.000058 | -0.91% | 0.006374 | 0.006395 | 0.00627 | 0.00 |
25 Abr 2024 | 0.006378 | 0.000045 | 0.71% | 0.006342 | 0.006442 | 0.006206 | 0.00 |
24 Abr 2024 | 0.006332 | -0.00017 | -2.61% | 0.006509 | 0.00665 | 0.00627 | 0.00 |
23 Abr 2024 | 0.006503 | 0.000036 | 0.56% | 0.006464 | 0.006591 | 0.006373 | 0.00 |
22 Abr 2024 | 0.006466 | 0.000108 | 1.69% | 0.006171 | 0.006525 | 0.006103 | 0.00 |
21 Abr 2024 | 0.006359 | -0.00000800 | -0.13% | 0.006362 | 0.006457 | 0.006302 | 0.00 |
20 Abr 2024 | 0.006366 | 0.000168 | 2.71% | 0.006171 | 0.006406 | 0.006103 | 0.00 |
19 Abr 2024 | 0.006198 | 0.00000300 | 0.05% | 0.006185 | 0.006309 | 0.0058 | 0.00 |
18 Abr 2024 | 0.006195 | 0.00017 | 2.83% | 0.006039 | 0.006251 | 0.005974 | 0.00 |
17 Abr 2024 | 0.006025 | -0.000207 | -3.32% | 0.006228 | 0.006301 | 0.005911 | 0.00 |
16 Abr 2024 | 0.006232 | -0.000033 | -0.53% | 0.006256 | 0.006311 | 0.00606 | 0.00 |
15 Abr 2024 | 0.006265 | -0.00012 | -1.88% | 0.006359 | 0.00661 | 0.006136 | 0.00 |
14 Abr 2024 | 0.006386 | 0.000268 | 4.39% | 0.006076 | 0.006406 | 0.005888 | 0.00 |
13 Abr 2024 | 0.006117 | -0.000434 | -6.62% | 0.006522 | 0.006664 | 0.005836 | 0.00 |
12 Abr 2024 | 0.006552 | -0.000533 | -7.52% | 0.007078 | 0.007176 | 0.006326 | 0.00 |
11 Abr 2024 | 0.007085 | -0.000066 | -0.92% | 0.007143 | 0.007304 | 0.007024 | 0.00 |
10 Abr 2024 | 0.007151 | 0.000062 | 0.87% | 0.007081 | 0.007185 | 0.006903 | 0.00 |
09 Abr 2024 | 0.007089 | -0.000374 | -5.01% | 0.00747 | 0.007523 | 0.006995 | 0.00 |
08 Abr 2024 | 0.007462 | 0.000483 | 6.92% | 0.007362 | 0.007523 | 0.006913 | 0.00 |
07 Abr 2024 | 0.00698 | 0.000187 | 2.75% | 0.006777 | 0.006985 | 0.00676 | 0.00 |
06 Abr 2024 | 0.006792 | 0.000075 | 1.12% | 0.006694 | 0.006856 | 0.006693 | 0.00 |
05 Abr 2024 | 0.006717 | -0.00000500 | -0.07% | 0.006728 | 0.00676 | 0.006507 | 0.00 |
04 Abr 2024 | 0.006722 | 0.000019 | 0.28% | 0.006676 | 0.006956 | 0.006576 | 0.00 |
03 Abr 2024 | 0.006703 | 0.000082 | 1.24% | 0.006639 | 0.006802 | 0.006483 | 0.00 |
02 Abr 2024 | 0.006621 | -0.000479 | -6.75% | 0.007083 | 0.007083 | 0.006503 | 0.00 |
01 Abr 2024 | 0.0071 | -0.000258 | -3.51% | 0.007362 | 0.007362 | 0.006911 | 0.00 |
31 Mar 2024 | 0.007358 | 0.000272 | 3.83% | 0.007087 | 0.00738 | 0.007087 | 0.00 |
30 Mar 2024 | 0.007086 | -0.000016 | -0.23% | 0.007093 | 0.007203 | 0.00705 | 0.00 |
29 Mar 2024 | 0.007102 | -0.000098 | -1.36% | 0.007196 | 0.007235 | 0.007017 | 0.00 |
28 Mar 2024 | 0.0072 | 0.000142 | 2.01% | 0.00707 | 0.007295 | 0.007004 | 0.00 |
27 Mar 2024 | 0.007058 | -0.000187 | -2.58% | 0.007246 | 0.007403 | 0.006995 | 0.00 |
26 Mar 2024 | 0.007245 | 0.000011 | 0.15% | 0.007237 | 0.007424 | 0.007169 | 0.00 |
25 Mar 2024 | 0.007234 | 0.000253 | 3.62% | 0.007724 | 0.007779 | 0.006935 | 0.00 |
24 Mar 2024 | 0.006981 | 0.000205 | 3.03% | 0.00676 | 0.007011 | 0.006671 | 0.00 |
23 Mar 2024 | 0.006776 | 0.000075 | 1.12% | 0.006725 | 0.006912 | 0.00661 | 0.00 |
22 Mar 2024 | 0.006701 | -0.000354 | -5.02% | 0.007062 | 0.007152 | 0.006578 | 0.00 |
21 Mar 2024 | 0.007055 | -0.00005 | -0.70% | 0.007084 | 0.00724 | 0.006891 | 0.00 |
20 Mar 2024 | 0.007105 | 0.000695 | 10.84% | 0.006382 | 0.007137 | 0.006191 | 0.00 |
19 Mar 2024 | 0.00641 | -0.00071 | -9.97% | 0.007107 | 0.007142 | 0.006373 | 0.00 |
18 Mar 2024 | 0.00712 | -0.000221 | -3.01% | 0.007724 | 0.007779 | 0.007002 | 0.00 |
17 Mar 2024 | 0.00734 | 0.00023 | 3.24% | 0.007169 | 0.007425 | 0.006915 | 0.00 |
16 Mar 2024 | 0.00711 | -0.000447 | -5.91% | 0.007569 | 0.007631 | 0.007034 | 0.00 |
15 Mar 2024 | 0.007557 | -0.000289 | -3.68% | 0.007724 | 0.007779 | 0.007251 | 0.00 |
14 Mar 2024 | 0.007847 | -0.000247 | -3.05% | 0.008085 | 0.008101 | 0.00752 | 0.00 |
13 Mar 2024 | 0.008093 | 0.000067 | 0.83% | 0.008033 | 0.008239 | 0.007963 | 0.00 |
12 Mar 2024 | 0.008026 | -0.000195 | -2.37% | 0.008229 | 0.008267 | 0.007784 | 0.00 |
11 Mar 2024 | 0.008221 | 0.000373 | 4.75% | 0.007724 | 0.008262 | 0.007641 | 0.00 |
10 Mar 2024 | 0.007848 | -0.000065 | -0.82% | 0.0079 | 0.008016 | 0.007686 | 0.00 |
09 Mar 2024 | 0.007914 | 0.00005 | 0.64% | 0.007862 | 0.00798 | 0.007841 | 0.00 |
08 Mar 2024 | 0.007864 | 0.000059 | 0.76% | 0.007827 | 0.00808 | 0.007737 | 0.00 |
07 Mar 2024 | 0.007805 | 0.000103 | 1.33% | 0.007724 | 0.007957 | 0.007559 | 0.00 |
06 Mar 2024 | 0.007702 | 0.000536 | 7.48% | 0.007191 | 0.007878 | 0.007082 | 0.00 |
05 Mar 2024 | 0.007166 | -0.00017 | -2.32% | 0.00734 | 0.007719 | 0.006553 | 0.00 |
04 Mar 2024 | 0.007336 | 0.0003 | 4.26% | 0.00642 | 0.007357 | 0.0064 | 0.00 |
03 Mar 2024 | 0.007036 | 0.000123 | 1.79% | 0.00691 | 0.007054 | 0.006813 | 0.00 |
02 Mar 2024 | 0.006913 | -0.000022 | -0.32% | 0.006933 | 0.006989 | 0.006871 | 0.00 |