Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
FORTHUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 2.98 | 0.040 | 1.36% | 2.92 | 3.01 | 2.83 | 37,665.00 |
| 26 Jun 2024 | 2.94 | 0.00 | 0.00% | 2.97 | 3.45 | 2.88 | 298,702.00 |
| 25 Jun 2024 | 2.94 | 0.030 | 1.03% | 2.94 | 3.02 | 2.85 | 33,352.00 |
| 24 Jun 2024 | 2.91 | -0.020 | -0.68% | 2.93 | 2.95 | 2.73 | 76,791.00 |
| 23 Jun 2024 | 2.93 | -0.210 | -6.69% | 3.14 | 3.26 | 2.92 | 50,914.00 |
| 22 Jun 2024 | 3.14 | 0.040 | 1.29% | 3.12 | 3.17 | 3.08 | 11,610.00 |
| 21 Jun 2024 | 3.10 | 0.010 | 0.32% | 3.11 | 3.19 | 3.02 | 39,055.00 |
| 20 Jun 2024 | 3.09 | 0.050 | 1.64% | 3.05 | 3.24 | 3.04 | 26,677.00 |
| 19 Jun 2024 | 3.04 | -0.030 | -0.98% | 3.09 | 3.16 | 3.03 | 14,847.00 |
| 18 Jun 2024 | 3.07 | -0.120 | -3.76% | 3.18 | 3.20 | 2.87 | 72,306.00 |
| 17 Jun 2024 | 3.19 | -0.190 | -5.62% | 3.37 | 3.56 | 3.11 | 73,334.00 |
| 16 Jun 2024 | 3.38 | -0.040 | -1.17% | 3.41 | 3.44 | 3.34 | 38,922.00 |
| 15 Jun 2024 | 3.42 | 0.020 | 0.59% | 3.40 | 3.58 | 3.36 | 45,157.00 |
| 14 Jun 2024 | 3.40 | -0.130 | -3.68% | 3.55 | 3.66 | 3.34 | 49,849.00 |
| 13 Jun 2024 | 3.53 | -0.180 | -4.85% | 3.71 | 3.76 | 3.50 | 39,298.00 |
| 12 Jun 2024 | 3.71 | 0.150 | 4.21% | 3.57 | 3.84 | 3.52 | 26,180.00 |
| 11 Jun 2024 | 3.56 | -0.240 | -6.32% | 3.80 | 3.81 | 3.51 | 35,471.00 |
| 10 Jun 2024 | 3.80 | -0.150 | -3.80% | 3.97 | 3.97 | 3.78 | 30,689.00 |
| 09 Jun 2024 | 3.95 | 0.00 | 0.00% | 3.95 | 3.98 | 3.84 | 22,757.00 |
| 08 Jun 2024 | 3.95 | -0.420 | -9.61% | 4.36 | 4.42 | 3.94 | 39,829.00 |
| 07 Jun 2024 | 4.37 | -0.170 | -3.74% | 4.54 | 4.75 | 4.26 | 85,422.00 |
| 06 Jun 2024 | 4.54 | 0.040 | 0.89% | 4.50 | 5.02 | 4.36 | 49,649.00 |
| 05 Jun 2024 | 4.50 | 0.160 | 3.69% | 4.21 | 4.75 | 4.14 | 64,849.00 |
| 04 Jun 2024 | 4.34 | 0.150 | 3.58% | 4.20 | 4.34 | 4.10 | 29,587.00 |
| 03 Jun 2024 | 4.19 | 0.00 | 0.00% | 4.18 | 4.34 | 4.16 | 36,111.00 |
| 02 Jun 2024 | 4.19 | -0.190 | -4.34% | 4.40 | 4.45 | 4.16 | 34,546.00 |
| 01 Jun 2024 | 4.38 | -0.010 | -0.23% | 4.40 | 4.47 | 4.33 | 28,196.00 |
| 31 May 2024 | 4.39 | 0.170 | 4.03% | 4.21 | 4.46 | 4.10 | 57,068.00 |
| 30 May 2024 | 4.22 | 0.120 | 2.93% | 4.11 | 4.28 | 3.99 | 36,844.00 |
| 29 May 2024 | 4.10 | -0.110 | -2.61% | 4.19 | 4.31 | 4.09 | 40,285.00 |
| 28 May 2024 | 4.21 | 0.00 | 0.00% | 4.21 | 4.34 | 4.13 | 32,617.00 |
| 27 May 2024 | 4.21 | 0.030 | 0.72% | 4.20 | 4.34 | 4.12 | 42,920.00 |
| 26 May 2024 | 4.18 | -0.020 | -0.48% | 4.20 | 4.22 | 4.10 | 43,603.00 |
| 25 May 2024 | 4.20 | 0.010 | 0.24% | 4.21 | 4.30 | 4.19 | 18,340.00 |
| 24 May 2024 | 4.19 | 0.010 | 0.24% | 4.18 | 4.22 | 4.00 | 30,428.00 |
| 23 May 2024 | 4.18 | -0.090 | -2.11% | 4.31 | 4.44 | 4.04 | 80,563.00 |
| 22 May 2024 | 4.27 | -0.080 | -1.84% | 4.36 | 4.41 | 4.23 | 24,063.00 |
| 21 May 2024 | 4.35 | 0.070 | 1.64% | 4.30 | 4.40 | 4.22 | 41,861.00 |
| 20 May 2024 | 4.28 | 0.430 | 11.17% | 3.87 | 4.29 | 3.84 | 62,337.00 |
| 19 May 2024 | 3.85 | -0.110 | -2.78% | 3.97 | 4.00 | 3.84 | 23,369.00 |
| 18 May 2024 | 3.96 | -0.040 | -1.00% | 4.00 | 4.13 | 3.94 | 27,882.00 |
| 17 May 2024 | 4.00 | 0.110 | 2.83% | 3.88 | 4.07 | 3.86 | 30,495.00 |
| 16 May 2024 | 3.89 | -0.220 | -5.35% | 4.10 | 4.14 | 3.83 | 49,917.00 |
| 15 May 2024 | 4.11 | 0.310 | 8.16% | 3.84 | 4.19 | 3.76 | 28,450.00 |
| 14 May 2024 | 3.80 | -0.230 | -5.71% | 4.02 | 4.25 | 3.73 | 62,152.00 |
| 13 May 2024 | 4.03 | -0.120 | -2.89% | 4.16 | 4.18 | 3.91 | 29,134.00 |
| 12 May 2024 | 4.15 | 0.070 | 1.72% | 4.09 | 4.22 | 4.07 | 30,444.00 |
| 11 May 2024 | 4.08 | -0.030 | -0.73% | 4.07 | 4.25 | 4.07 | 31,514.00 |
| 10 May 2024 | 4.11 | -0.140 | -3.29% | 4.25 | 4.37 | 4.04 | 38,205.00 |
| 09 May 2024 | 4.25 | 0.110 | 2.66% | 4.12 | 4.32 | 4.06 | 39,880.00 |
| 08 May 2024 | 4.14 | -0.050 | -1.19% | 4.17 | 4.18 | 4.00 | 21,783.00 |
| 07 May 2024 | 4.19 | -0.040 | -0.95% | 4.22 | 4.28 | 4.12 | 34,863.00 |
| 06 May 2024 | 4.23 | -0.110 | -2.53% | 4.36 | 4.44 | 4.19 | 39,859.00 |
| 05 May 2024 | 4.34 | 0.00 | 0.00% | 4.37 | 4.46 | 4.16 | 79,160.00 |
| 04 May 2024 | 4.34 | 0.060 | 1.40% | 4.32 | 4.39 | 4.19 | 25,270.00 |
| 03 May 2024 | 4.28 | 0.200 | 4.90% | 4.09 | 4.30 | 4.00 | 60,564.00 |
| 02 May 2024 | 4.08 | 0.060 | 1.49% | 4.00 | 4.14 | 3.83 | 23,985.00 |
| 01 May 2024 | 4.02 | -0.030 | -0.74% | 4.05 | 4.06 | 3.77 | 32,543.00 |
| 30 Abr 2024 | 4.05 | -0.100 | -2.41% | 4.14 | 4.18 | 3.92 | 53,999.00 |
| 29 Abr 2024 | 4.15 | -0.030 | -0.72% | 4.48 | 4.88 | 4.10 | 86,455.00 |
| 28 Abr 2024 | 4.18 | -0.120 | -2.79% | 4.29 | 4.41 | 4.12 | 30,017.00 |
| 27 Abr 2024 | 4.30 | 0.070 | 1.65% | 4.23 | 4.32 | 4.07 | 62,990.00 |
| 26 Abr 2024 | 4.23 | -0.430 | -9.23% | 4.66 | 4.69 | 4.18 | 80,213.00 |
| 25 Abr 2024 | 4.66 | 0.120 | 2.64% | 4.53 | 4.81 | 4.43 | 34,593.00 |
| 24 Abr 2024 | 4.54 | -0.290 | -6.00% | 4.83 | 5.00 | 4.50 | 54,710.00 |
| 23 Abr 2024 | 4.83 | 0.130 | 2.77% | 4.73 | 4.86 | 4.62 | 38,699.00 |
| 22 Abr 2024 | 4.70 | -0.040 | -0.84% | 4.48 | 4.88 | 4.46 | 79,864.00 |
| 21 Abr 2024 | 4.74 | 0.210 | 4.64% | 4.48 | 4.74 | 4.46 | 52,228.00 |
| 20 Abr 2024 | 4.53 | 0.080 | 1.80% | 4.48 | 4.79 | 4.40 | 100,945.00 |
| 19 Abr 2024 | 4.45 | 0.190 | 4.46% | 4.30 | 4.50 | 3.95 | 52,409.00 |
| 18 Abr 2024 | 4.26 | 0.190 | 4.67% | 4.09 | 4.31 | 3.98 | 49,495.00 |
| 17 Abr 2024 | 4.07 | -0.110 | -2.63% | 4.18 | 4.20 | 3.95 | 40,942.00 |
| 16 Abr 2024 | 4.18 | 0.110 | 2.70% | 4.08 | 4.22 | 3.94 | 93,984.00 |
| 15 Abr 2024 | 4.07 | -0.360 | -8.13% | 4.41 | 4.56 | 4.00 | 131,994.00 |
| 14 Abr 2024 | 4.43 | 0.270 | 6.49% | 4.16 | 4.50 | 3.90 | 108,898.00 |
| 13 Abr 2024 | 4.16 | -0.700 | -14.40% | 4.79 | 4.90 | 3.77 | 146,702.00 |
| 12 Abr 2024 | 4.86 | -0.970 | -16.64% | 5.86 | 6.27 | 4.60 | 143,336.00 |
| 11 Abr 2024 | 5.83 | -0.100 | -1.69% | 5.93 | 6.21 | 5.83 | 49,474.00 |
| 10 Abr 2024 | 5.93 | 0.170 | 2.95% | 5.74 | 5.94 | 5.55 | 30,923.00 |
| 09 Abr 2024 | 5.76 | -0.410 | -6.65% | 6.17 | 6.20 | 5.71 | 48,161.00 |
| 08 Abr 2024 | 6.17 | 0.050 | 0.82% | 6.16 | 6.46 | 6.06 | 118,646.00 |
| 07 Abr 2024 | 6.12 | 0.130 | 2.17% | 6.02 | 6.18 | 5.87 | 54,157.00 |
| 06 Abr 2024 | 5.99 | 0.400 | 7.16% | 5.63 | 6.07 | 5.60 | 75,535.00 |
| 05 Abr 2024 | 5.59 | -0.330 | -5.57% | 5.89 | 5.94 | 5.47 | 53,940.00 |
| 04 Abr 2024 | 5.92 | 0.200 | 3.50% | 5.78 | 6.16 | 5.61 | 90,802.00 |
| 03 Abr 2024 | 5.72 | 0.040 | 0.70% | 5.65 | 5.97 | 5.49 | 81,925.00 |
| 02 Abr 2024 | 5.68 | -0.480 | -7.79% | 6.16 | 6.33 | 5.46 | 97,687.00 |
| 01 Abr 2024 | 6.16 | -0.140 | -2.22% | 6.28 | 6.38 | 5.79 | 102,971.00 |
| 31 Mar 2024 | 6.30 | 0.310 | 5.18% | 6.01 | 6.30 | 5.92 | 117,853.00 |
| 30 Mar 2024 | 5.99 | -0.340 | -5.37% | 6.37 | 6.38 | 5.98 | 111,975.00 |
