Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
FISETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 0.00013 | -0.00000100 | -0.76% | 0.000131 | 0.000139 | 0.000129 | 8,335.00 |
| 21 May 2024 | 0.000131 | -0.000015 | -10.25% | 0.000145 | 0.000147 | 0.000131 | 18,118.00 |
| 20 May 2024 | 0.000146 | -0.000013 | -8.14% | 0.00016 | 0.000163 | 0.000145 | 27,028.00 |
| 19 May 2024 | 0.00016 | -0.00000500 | -3.03% | 0.000165 | 0.000166 | 0.000159 | 19,736.00 |
| 18 May 2024 | 0.000165 | -0.00000100 | -0.60% | 0.000166 | 0.000168 | 0.000163 | 19,875.00 |
| 17 May 2024 | 0.000166 | 0.00000200 | 1.22% | 0.000164 | 0.000168 | 0.000164 | 21,534.00 |
| 16 May 2024 | 0.000164 | 0.00000100 | 0.61% | 0.000163 | 0.000168 | 0.000161 | 20,397.00 |
| 15 May 2024 | 0.000163 | 0.000011 | 7.21% | 0.000153 | 0.000164 | 0.00015 | 20,300.00 |
| 14 May 2024 | 0.000153 | -0.00000200 | -1.30% | 0.000154 | 0.000157 | 0.000149 | 22,491.00 |
| 13 May 2024 | 0.000154 | -0.000011 | -6.63% | 0.000158 | 0.000167 | 0.000154 | 26,620.00 |
| 12 May 2024 | 0.000166 | -0.00000100 | -0.60% | 0.000167 | 0.00017 | 0.000165 | 19,492.00 |
| 11 May 2024 | 0.000167 | -0.00000300 | -1.76% | 0.00017 | 0.000174 | 0.000167 | 20,611.00 |
| 10 May 2024 | 0.00017 | -0.00000600 | -3.40% | 0.000176 | 0.000181 | 0.000169 | 19,028.00 |
| 09 May 2024 | 0.000176 | -0.00000300 | -1.67% | 0.00018 | 0.000181 | 0.000173 | 17,693.00 |
| 08 May 2024 | 0.00018 | -0.00000400 | -2.17% | 0.000184 | 0.000184 | 0.00018 | 11,512.00 |
| 07 May 2024 | 0.000184 | 0.00000500 | 2.79% | 0.00018 | 0.000189 | 0.00018 | 17,560.00 |
| 06 May 2024 | 0.00018 | -0.00000070 | -0.39% | 0.00018 | 0.000181 | 0.00017 | 14,381.00 |
| 05 May 2024 | 0.00018 | 0.00000060 | 0.33% | 0.00018 | 0.000181 | 0.000177 | 13,679.00 |
| 04 May 2024 | 0.00018 | -0.00000300 | -1.65% | 0.000182 | 0.000184 | 0.000177 | 17,462.00 |
| 03 May 2024 | 0.000182 | 0.00000500 | 2.82% | 0.000177 | 0.000187 | 0.000175 | 18,816.00 |
| 02 May 2024 | 0.000177 | 0.000011 | 6.59% | 0.000167 | 0.000182 | 0.000165 | 20,405.00 |
| 01 May 2024 | 0.000167 | -0.00000200 | -1.19% | 0.000169 | 0.000171 | 0.000164 | 14,981.00 |
| 30 Abr 2024 | 0.000169 | -0.00000300 | -1.75% | 0.000171 | 0.000173 | 0.000169 | 9,346.00 |
| 29 Abr 2024 | 0.000171 | 0.00000200 | 1.18% | 0.00017 | 0.000171 | 0.000169 | 29,187.00 |
| 28 Abr 2024 | 0.000169 | -0.00000300 | -1.74% | 0.000172 | 0.000174 | 0.000167 | 18,138.00 |
| 27 Abr 2024 | 0.000173 | -0.00000400 | -2.26% | 0.000177 | 0.000178 | 0.000172 | 18,308.00 |
| 26 Abr 2024 | 0.000177 | -0.00001 | -5.36% | 0.000187 | 0.000187 | 0.000176 | 17,536.00 |
| 25 Abr 2024 | 0.000187 | -0.00000010 | -0.05% | 0.000187 | 0.000188 | 0.000182 | 17,584.00 |
| 24 Abr 2024 | 0.000187 | -0.00000500 | -2.61% | 0.000192 | 0.000193 | 0.000184 | 10,953.00 |
| 23 Abr 2024 | 0.000192 | 0.00000400 | 2.13% | 0.000188 | 0.000192 | 0.000187 | 10,168.00 |
| 22 Abr 2024 | 0.000188 | -0.00000070 | -0.37% | 0.000189 | 0.000191 | 0.000186 | 23,568.00 |
| 21 Abr 2024 | 0.000188 | -0.000013 | -6.47% | 0.000201 | 0.000203 | 0.000187 | 17,958.00 |
| 20 Abr 2024 | 0.000201 | 0.00000900 | 4.69% | 0.000192 | 0.000202 | 0.000188 | 17,561.00 |
| 19 Abr 2024 | 0.000192 | 0.00000400 | 2.13% | 0.000188 | 0.000198 | 0.000185 | 15,435.00 |
| 18 Abr 2024 | 0.000188 | 0.00000700 | 3.87% | 0.000181 | 0.000194 | 0.000181 | 16,687.00 |
| 17 Abr 2024 | 0.000181 | -0.00000020 | -0.11% | 0.000181 | 0.000184 | 0.000177 | 14,884.00 |
| 16 Abr 2024 | 0.000181 | 0.00001 | 5.83% | 0.000173 | 0.000183 | 0.00017 | 18,720.00 |
| 15 Abr 2024 | 0.000172 | -0.000017 | -9.03% | 0.000188 | 0.000188 | 0.000171 | 29,197.00 |
| 14 Abr 2024 | 0.000188 | 0.00000600 | 3.29% | 0.000184 | 0.000191 | 0.000126 | 16,829.00 |
| 13 Abr 2024 | 0.000182 | -0.000012 | -6.17% | 0.000193 | 0.000198 | 0.000175 | 16,431.00 |
| 12 Abr 2024 | 0.000195 | -0.000019 | -8.90% | 0.000213 | 0.000222 | 0.000188 | 13,500.00 |
| 11 Abr 2024 | 0.000213 | -0.00000100 | -0.47% | 0.000215 | 0.00022 | 0.000211 | 13,097.00 |
| 10 Abr 2024 | 0.000215 | 0.00000500 | 2.38% | 0.00021 | 0.000216 | 0.000206 | 14,230.00 |
| 09 Abr 2024 | 0.00021 | -0.00000500 | -2.32% | 0.000215 | 0.000215 | 0.000206 | 13,571.00 |
| 08 Abr 2024 | 0.000215 | -0.000012 | -5.28% | 0.000227 | 0.000244 | 0.000215 | 24,826.00 |
| 07 Abr 2024 | 0.000227 | 0.00000800 | 3.65% | 0.000219 | 0.000232 | 0.000215 | 12,925.00 |
| 06 Abr 2024 | 0.000219 | 0.00000500 | 2.34% | 0.000214 | 0.000219 | 0.000213 | 14,329.00 |
| 05 Abr 2024 | 0.000214 | -0.000011 | -4.89% | 0.000225 | 0.000227 | 0.000213 | 14,224.00 |
| 04 Abr 2024 | 0.000225 | -0.00000800 | -3.44% | 0.000233 | 0.000236 | 0.000221 | 13,538.00 |
| 03 Abr 2024 | 0.000233 | 0.00000800 | 3.56% | 0.000225 | 0.000256 | 0.00022 | 12,991.00 |
| 02 Abr 2024 | 0.000225 | -0.00000800 | -3.43% | 0.000233 | 0.000235 | 0.000218 | 14,149.00 |
| 01 Abr 2024 | 0.000233 | -0.00000200 | -0.85% | 0.000239 | 0.000241 | 0.000228 | 25,054.00 |
| 31 Mar 2024 | 0.000235 | -0.000017 | -6.73% | 0.00025 | 0.00025 | 0.000232 | 11,247.00 |
| 30 Mar 2024 | 0.000253 | 0.00000700 | 2.85% | 0.000246 | 0.000263 | 0.000238 | 11,045.00 |
| 29 Mar 2024 | 0.000246 | -0.000028 | -10.23% | 0.000274 | 0.000344 | 0.000244 | 11,319.00 |
| 28 Mar 2024 | 0.000274 | 0.000069 | 33.71% | 0.000205 | 0.000309 | 0.000155 | 17,971.00 |
| 27 Mar 2024 | 0.000205 | -0.000013 | -5.99% | 0.000217 | 0.000218 | 0.000203 | 20,358.00 |
| 26 Mar 2024 | 0.000217 | -0.00000020 | -0.09% | 0.000218 | 0.000231 | 0.000213 | 21,345.00 |
| 25 Mar 2024 | 0.000217 | 0.00000600 | 2.83% | 0.000211 | 0.000223 | 0.00021 | 25,295.00 |
| 24 Mar 2024 | 0.000212 | 0.00000500 | 2.42% | 0.000208 | 0.000217 | 0.000205 | 21,912.00 |
| 23 Mar 2024 | 0.000207 | -0.000018 | -8.01% | 0.000237 | 0.000237 | 0.000205 | 21,509.00 |
| 22 Mar 2024 | 0.000225 | 0.000031 | 16.01% | 0.000194 | 0.000227 | 0.000188 | 23,213.00 |
| 21 Mar 2024 | 0.000194 | 0.00001 | 5.44% | 0.000184 | 0.000209 | 0.00018 | 24,684.00 |
| 20 Mar 2024 | 0.000184 | -0.00000200 | -1.08% | 0.000186 | 0.000189 | 0.000177 | 24,550.00 |
| 19 Mar 2024 | 0.000186 | 0.00000800 | 4.51% | 0.000177 | 0.000189 | 0.000165 | 24,747.00 |
| 18 Mar 2024 | 0.000177 | -0.00000900 | -4.83% | 0.000187 | 0.000197 | 0.00017 | 46,433.00 |
| 17 Mar 2024 | 0.000186 | -0.00000200 | -1.06% | 0.000189 | 0.00019 | 0.000181 | 23,488.00 |
| 16 Mar 2024 | 0.000189 | -0.00000600 | -3.08% | 0.000195 | 0.0002 | 0.000186 | 23,856.00 |
| 15 Mar 2024 | 0.000195 | 0.00000500 | 2.64% | 0.000197 | 0.000206 | 0.000188 | 49,692.00 |
| 14 Mar 2024 | 0.00019 | 0.000013 | 7.34% | 0.000175 | 0.000192 | 0.000175 | 24,462.00 |
| 13 Mar 2024 | 0.000177 | -0.00000100 | -0.56% | 0.000178 | 0.000185 | 0.00017 | 24,130.00 |
| 12 Mar 2024 | 0.000178 | 0.00001 | 5.95% | 0.000168 | 0.000184 | 0.000167 | 24,521.00 |
| 11 Mar 2024 | 0.000168 | -0.00000700 | -3.99% | 0.000174 | 0.00018 | 0.000166 | 51,182.00 |
| 10 Mar 2024 | 0.000175 | -0.00000800 | -4.36% | 0.000184 | 0.000188 | 0.000173 | 23,298.00 |
| 09 Mar 2024 | 0.000184 | -0.00000200 | -1.08% | 0.000185 | 0.000192 | 0.000182 | 23,470.00 |
| 08 Mar 2024 | 0.000185 | -0.000012 | -6.08% | 0.000195 | 0.000206 | 0.000179 | 22,170.00 |
| 07 Mar 2024 | 0.000197 | -0.000031 | -13.58% | 0.000227 | 0.000228 | 0.000184 | 21,769.00 |
| 06 Mar 2024 | 0.000228 | 0.000068 | 42.50% | 0.00016 | 0.00024 | 0.000159 | 25,532.00 |
| 05 Mar 2024 | 0.00016 | 0.00001 | 6.66% | 0.000149 | 0.000172 | 0.000137 | 29,840.00 |
| 04 Mar 2024 | 0.00015 | -0.00001 | -6.25% | 0.00016 | 0.000167 | 0.000148 | 48,506.00 |
| 03 Mar 2024 | 0.00016 | 0.00000500 | 3.23% | 0.000157 | 0.000161 | 0.000148 | 30,341.00 |
| 02 Mar 2024 | 0.000155 | 0.000013 | 9.15% | 0.000143 | 0.000156 | 0.00014 | 31,060.00 |
| 01 Mar 2024 | 0.000142 | -0.00000020 | -0.14% | 0.000143 | 0.000147 | 0.00014 | 32,763.00 |
| 29 Feb 2024 | 0.000142 | 0.00000400 | 2.89% | 0.000139 | 0.000145 | 0.000135 | 33,688.00 |
| 28 Feb 2024 | 0.000138 | -0.00000400 | -2.82% | 0.000142 | 0.000144 | 0.000132 | 34,470.00 |
| 27 Feb 2024 | 0.000142 | 0.00 | 0.00% | 0.000142 | 0.000144 | 0.000136 | 34,718.00 |
| 26 Feb 2024 | 0.000142 | -0.00000100 | -0.70% | 0.000143 | 0.000148 | 0.000141 | 51,367.00 |
| 25 Feb 2024 | 0.000143 | -0.00000400 | -2.71% | 0.000148 | 0.000148 | 0.000142 | 33,623.00 |
| 24 Feb 2024 | 0.000148 | -0.00000100 | -0.67% | 0.000149 | 0.000152 | 0.000146 | 34,356.00 |
| 23 Feb 2024 | 0.000149 | 0.00 | 0.00% | 0.000149 | 0.000152 | 0.000144 | 31,390.00 |
