FOGGUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
01 May 2024 | 0.028454 | -0.000403 | -1.40% | 0.028758 | 0.028837 | 0.026876 | 0.00 |
30 Abr 2024 | 0.028857 | -0.001849 | -6.02% | 0.030641 | 0.031027 | 0.027865 | 0.00 |
29 Abr 2024 | 0.030706 | -0.000479 | -1.54% | 0.035317 | 0.035567 | 0.029813 | 0.00 |
28 Abr 2024 | 0.031185 | 0.000114 | 0.37% | 0.031072 | 0.031964 | 0.031022 | 0.00 |
27 Abr 2024 | 0.031071 | 0.001194 | 4.00% | 0.029907 | 0.031324 | 0.029418 | 0.00 |
26 Abr 2024 | 0.029876 | -0.000276 | -0.92% | 0.030132 | 0.030234 | 0.029641 | 0.00 |
25 Abr 2024 | 0.030152 | 0.000214 | 0.71% | 0.029983 | 0.030457 | 0.029342 | 0.00 |
24 Abr 2024 | 0.029938 | -0.000804 | -2.62% | 0.030774 | 0.031438 | 0.029644 | 0.00 |
23 Abr 2024 | 0.030742 | 0.000172 | 0.56% | 0.030558 | 0.03116 | 0.030129 | 0.00 |
22 Abr 2024 | 0.030571 | 0.000509 | 1.69% | 0.035317 | 0.035567 | 0.03028 | 0.00 |
21 Abr 2024 | 0.030061 | -0.000037 | -0.12% | 0.030079 | 0.030526 | 0.029794 | 0.00 |
20 Abr 2024 | 0.030098 | 0.000795 | 2.71% | 0.029176 | 0.030287 | 0.028852 | 0.00 |
19 Abr 2024 | 0.029303 | 0.000014 | 0.05% | 0.029239 | 0.029827 | 0.02742 | 0.00 |
18 Abr 2024 | 0.029289 | 0.000805 | 2.83% | 0.028549 | 0.029552 | 0.028242 | 0.00 |
17 Abr 2024 | 0.028484 | -0.00098 | -3.33% | 0.029443 | 0.029792 | 0.027947 | 0.00 |
16 Abr 2024 | 0.029464 | -0.000157 | -0.53% | 0.029575 | 0.029837 | 0.02865 | 0.00 |
15 Abr 2024 | 0.029621 | -0.000569 | -1.88% | 0.035317 | 0.035567 | 0.029009 | 0.00 |
14 Abr 2024 | 0.03019 | 0.001269 | 4.39% | 0.028727 | 0.030287 | 0.027836 | 0.00 |
13 Abr 2024 | 0.028921 | -0.002053 | -6.63% | 0.030832 | 0.031508 | 0.027591 | 0.00 |
12 Abr 2024 | 0.030975 | -0.00252 | -7.52% | 0.033461 | 0.033927 | 0.029906 | 0.00 |
11 Abr 2024 | 0.033494 | -0.000313 | -0.93% | 0.033769 | 0.034533 | 0.033206 | 0.00 |
10 Abr 2024 | 0.033808 | 0.000295 | 0.88% | 0.033477 | 0.033971 | 0.032637 | 0.00 |
09 Abr 2024 | 0.033513 | -0.001767 | -5.01% | 0.035317 | 0.035567 | 0.033069 | 0.00 |
08 Abr 2024 | 0.03528 | 0.002282 | 6.92% | 0.034807 | 0.035566 | 0.032684 | 0.00 |
07 Abr 2024 | 0.032997 | 0.000885 | 2.76% | 0.032038 | 0.033022 | 0.03196 | 0.00 |
06 Abr 2024 | 0.032113 | 0.000355 | 1.12% | 0.031648 | 0.032413 | 0.031641 | 0.00 |
05 Abr 2024 | 0.031757 | -0.000023 | -0.07% | 0.031807 | 0.031958 | 0.030765 | 0.00 |
04 Abr 2024 | 0.03178 | 0.000091 | 0.29% | 0.031564 | 0.032886 | 0.031089 | 0.00 |
03 Abr 2024 | 0.031689 | 0.000386 | 1.23% | 0.031387 | 0.032157 | 0.030648 | 0.00 |
02 Abr 2024 | 0.031302 | -0.002264 | -6.74% | 0.033485 | 0.033485 | 0.030745 | 0.00 |
01 Abr 2024 | 0.033566 | -0.00122 | -3.51% | 0.034807 | 0.034807 | 0.032674 | 0.00 |
31 Mar 2024 | 0.034786 | 0.001285 | 3.83% | 0.033504 | 0.034889 | 0.033504 | 0.00 |
30 Mar 2024 | 0.033501 | -0.000075 | -0.22% | 0.033534 | 0.034055 | 0.033329 | 0.00 |
29 Mar 2024 | 0.033576 | -0.000463 | -1.36% | 0.034019 | 0.034206 | 0.033176 | 0.00 |
28 Mar 2024 | 0.034038 | 0.000671 | 2.01% | 0.033427 | 0.034488 | 0.033115 | 0.00 |
27 Mar 2024 | 0.033367 | -0.000883 | -2.58% | 0.034259 | 0.035001 | 0.033071 | 0.00 |
26 Mar 2024 | 0.034251 | 0.000053 | 0.15% | 0.034214 | 0.035101 | 0.033893 | 0.00 |
25 Mar 2024 | 0.034198 | 0.001194 | 3.62% | 0.036515 | 0.036776 | 0.032786 | 0.00 |
24 Mar 2024 | 0.033004 | 0.00097 | 3.03% | 0.031957 | 0.033146 | 0.03154 | 0.00 |
23 Mar 2024 | 0.032034 | 0.000354 | 1.12% | 0.031792 | 0.032676 | 0.03125 | 0.00 |
22 Mar 2024 | 0.03168 | -0.001672 | -5.01% | 0.033386 | 0.033811 | 0.031099 | 0.00 |
21 Mar 2024 | 0.033353 | -0.000238 | -0.71% | 0.033493 | 0.03423 | 0.03258 | 0.00 |
20 Mar 2024 | 0.03359 | 0.003286 | 10.84% | 0.030172 | 0.033741 | 0.029271 | 0.00 |
19 Mar 2024 | 0.030304 | -0.003356 | -9.97% | 0.033602 | 0.033767 | 0.03013 | 0.00 |
18 Mar 2024 | 0.03366 | -0.001044 | -3.01% | 0.036515 | 0.036776 | 0.033105 | 0.00 |
17 Mar 2024 | 0.034704 | 0.001088 | 3.24% | 0.033895 | 0.035106 | 0.032694 | 0.00 |
16 Mar 2024 | 0.033616 | -0.002114 | -5.92% | 0.035782 | 0.036078 | 0.033255 | 0.00 |
15 Mar 2024 | 0.03573 | -0.001367 | -3.68% | 0.036515 | 0.036776 | 0.034282 | 0.00 |
14 Mar 2024 | 0.037097 | -0.001167 | -3.05% | 0.038222 | 0.038301 | 0.035551 | 0.00 |
13 Mar 2024 | 0.038263 | 0.000317 | 0.83% | 0.037979 | 0.038954 | 0.037646 | 0.00 |
12 Mar 2024 | 0.037946 | -0.00092 | -2.37% | 0.038902 | 0.039082 | 0.036798 | 0.00 |
11 Mar 2024 | 0.038867 | 0.001762 | 4.75% | 0.036515 | 0.039059 | 0.036124 | 0.00 |
10 Mar 2024 | 0.037105 | -0.000308 | -0.82% | 0.037349 | 0.037896 | 0.036338 | 0.00 |
09 Mar 2024 | 0.037413 | 0.000235 | 0.63% | 0.03717 | 0.037727 | 0.037071 | 0.00 |
08 Mar 2024 | 0.037179 | 0.00028 | 0.76% | 0.037004 | 0.038198 | 0.03658 | 0.00 |
07 Mar 2024 | 0.036898 | 0.000486 | 1.33% | 0.036515 | 0.037621 | 0.035738 | 0.00 |
06 Mar 2024 | 0.036413 | 0.002533 | 7.48% | 0.033996 | 0.037246 | 0.033482 | 0.00 |
05 Mar 2024 | 0.033879 | -0.000804 | -2.32% | 0.034703 | 0.036493 | 0.030982 | 0.00 |
04 Mar 2024 | 0.034683 | 0.001418 | 4.26% | 0.030354 | 0.034783 | 0.030258 | 0.00 |
03 Mar 2024 | 0.033265 | 0.000584 | 1.79% | 0.032668 | 0.033349 | 0.03221 | 0.00 |
02 Mar 2024 | 0.032681 | -0.000104 | -0.32% | 0.032777 | 0.033042 | 0.032482 | 0.00 |
01 Mar 2024 | 0.032785 | 0.00074 | 2.31% | 0.031924 | 0.032945 | 0.031924 | 0.00 |
29 Feb 2024 | 0.032045 | -0.000131 | -0.41% | 0.032425 | 0.033621 | 0.031602 | 0.00 |
28 Feb 2024 | 0.032176 | 0.001221 | 3.94% | 0.030988 | 0.033291 | 0.030872 | 0.00 |
27 Feb 2024 | 0.030955 | 0.000619 | 2.04% | 0.030354 | 0.031406 | 0.030258 | 0.00 |
26 Feb 2024 | 0.030336 | 0.000603 | 2.03% | 0.023127 | 0.03054 | 0.023105 | 0.00 |
25 Feb 2024 | 0.029733 | 0.001173 | 4.11% | 0.028584 | 0.02975 | 0.028512 | 0.00 |
24 Feb 2024 | 0.02856 | 0.000632 | 2.26% | 0.027905 | 0.028682 | 0.027764 | 0.00 |
23 Feb 2024 | 0.027928 | -0.000437 | -1.54% | 0.02835 | 0.028566 | 0.027764 | 0.00 |
22 Feb 2024 | 0.028365 | -0.000073 | -0.26% | 0.02827 | 0.02893 | 0.027774 | 0.00 |
21 Feb 2024 | 0.028438 | -0.000355 | -1.23% | 0.028749 | 0.028819 | 0.027499 | 0.00 |
20 Feb 2024 | 0.028794 | 0.000654 | 2.32% | 0.028136 | 0.028962 | 0.027486 | 0.00 |
19 Feb 2024 | 0.02814 | 0.0007 | 2.55% | 0.023127 | 0.02849 | 0.023105 | 0.00 |
18 Feb 2024 | 0.02744 | 0.000813 | 3.05% | 0.02661 | 0.027654 | 0.026425 | 0.00 |
17 Feb 2024 | 0.026627 | -0.000213 | -0.79% | 0.026766 | 0.026779 | 0.026016 | 0.00 |
16 Feb 2024 | 0.02684 | -0.000153 | -0.57% | 0.027 | 0.027306 | 0.02638 | 0.00 |
15 Feb 2024 | 0.026993 | 0.000393 | 1.48% | 0.026525 | 0.027374 | 0.026409 | 0.00 |
14 Feb 2024 | 0.026601 | 0.001389 | 5.51% | 0.025191 | 0.026616 | 0.025027 | 0.00 |
13 Feb 2024 | 0.025212 | -0.000146 | -0.58% | 0.025502 | 0.025654 | 0.024742 | 0.00 |
12 Feb 2024 | 0.025358 | 0.00144 | 6.02% | 0.023127 | 0.025432 | 0.023105 | 0.00 |
11 Feb 2024 | 0.023918 | 0.000046 | 0.19% | 0.023853 | 0.02424 | 0.023825 | 0.00 |
10 Feb 2024 | 0.023872 | 0.000114 | 0.48% | 0.023804 | 0.024034 | 0.023643 | 0.00 |
09 Feb 2024 | 0.023758 | 0.000625 | 2.70% | 0.023127 | 0.024096 | 0.023105 | 0.00 |
08 Feb 2024 | 0.023133 | -0.000028 | -0.12% | 0.023168 | 0.023496 | 0.023073 | 0.00 |
07 Feb 2024 | 0.023162 | 0.000479 | 2.11% | 0.022686 | 0.02334 | 0.02247 | 0.00 |
06 Feb 2024 | 0.022682 | 0.000728 | 3.32% | 0.021934 | 0.022823 | 0.021933 | 0.00 |
05 Feb 2024 | 0.021954 | 0.000082 | 0.37% | 0.021156 | 0.022269 | 0.020968 | 0.00 |
04 Feb 2024 | 0.021872 | -0.000033 | -0.15% | 0.021924 | 0.022047 | 0.021663 | 0.00 |
03 Feb 2024 | 0.021905 | -0.000126 | -0.57% | 0.022029 | 0.022236 | 0.021893 | 0.00 |
02 Feb 2024 | 0.022031 | 0.00005 | 0.23% | 0.021972 | 0.022184 | 0.021803 | 0.00 |