Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
FORTUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 0.2325 | -0.0132 | -5.37% | 0.2445 | 0.2488 | 0.228 | 1,356,104.00 |
| 06 Jun 2024 | 0.2457 | -0.0115 | -4.47% | 0.2568 | 0.2599 | 0.2447 | 679,391.00 |
| 05 Jun 2024 | 0.2572 | 0.001 | 0.39% | 0.2495 | 0.2841 | 0.2472 | 6,260,902.00 |
| 04 Jun 2024 | 0.2562 | 0.0029 | 1.14% | 0.254 | 0.260 | 0.252 | 1,413,047.00 |
| 03 Jun 2024 | 0.2533 | 0.0116 | 4.80% | 0.2421 | 0.2563 | 0.2378 | 2,038,600.00 |
| 02 Jun 2024 | 0.2417 | -0.0062 | -2.50% | 0.2477 | 0.2535 | 0.2404 | 957,679.00 |
| 01 Jun 2024 | 0.2479 | -0.0013 | -0.52% | 0.2487 | 0.2608 | 0.2439 | 1,395,391.00 |
| 31 May 2024 | 0.2492 | -0.0012 | -0.48% | 0.2505 | 0.2553 | 0.244 | 1,377,333.00 |
| 30 May 2024 | 0.2504 | -0.0071 | -2.76% | 0.257 | 0.2613 | 0.2501 | 1,317,255.00 |
| 29 May 2024 | 0.2575 | -0.0066 | -2.50% | 0.2643 | 0.2713 | 0.2517 | 2,027,621.00 |
| 28 May 2024 | 0.2641 | 0.0067 | 2.60% | 0.2582 | 0.2935 | 0.248 | 3,702,091.00 |
| 27 May 2024 | 0.2574 | -0.0153 | -5.61% | 0.2736 | 0.2736 | 0.2481 | 6,737,380.00 |
| 26 May 2024 | 0.2727 | -0.0078 | -2.78% | 0.280 | 0.2843 | 0.2716 | 1,455,969.00 |
| 25 May 2024 | 0.2805 | 0.0161 | 6.09% | 0.2652 | 0.2984 | 0.2582 | 3,891,288.00 |
| 24 May 2024 | 0.2644 | -0.0265 | -9.11% | 0.2924 | 0.2968 | 0.2602 | 2,679,114.00 |
| 23 May 2024 | 0.2909 | -0.0071 | -2.38% | 0.2974 | 0.3118 | 0.2805 | 2,182,736.00 |
| 22 May 2024 | 0.298 | 0.0146 | 5.15% | 0.2847 | 0.3115 | 0.2806 | 5,385,223.00 |
| 21 May 2024 | 0.2834 | 0.0237 | 9.13% | 0.2602 | 0.2973 | 0.2479 | 3,713,540.00 |
| 20 May 2024 | 0.2597 | 0.0123 | 4.97% | 0.2475 | 0.2631 | 0.2454 | 6,654,867.00 |
| 19 May 2024 | 0.2474 | -0.007 | -2.75% | 0.2538 | 0.2562 | 0.2444 | 1,012,974.00 |
| 18 May 2024 | 0.2544 | -0.0088 | -3.34% | 0.2629 | 0.2719 | 0.2521 | 1,019,367.00 |
| 17 May 2024 | 0.2632 | 0.007 | 2.73% | 0.2548 | 0.2698 | 0.253 | 1,346,862.00 |
| 16 May 2024 | 0.2562 | 0.0095 | 3.85% | 0.2472 | 0.2882 | 0.244 | 1,985,897.00 |
| 15 May 2024 | 0.2467 | 0.0116 | 4.93% | 0.2361 | 0.2536 | 0.230 | 1,011,123.00 |
| 14 May 2024 | 0.2351 | 0.0035 | 1.51% | 0.233 | 0.2366 | 0.227 | 917,717.00 |
| 13 May 2024 | 0.2316 | -0.0077 | -3.22% | 0.2495 | 0.2841 | 0.2298 | 6,285,150.00 |
| 12 May 2024 | 0.2393 | 0.0042 | 1.79% | 0.2353 | 0.2421 | 0.2299 | 1,219,421.00 |
| 11 May 2024 | 0.2351 | -0.0137 | -5.51% | 0.2495 | 0.2521 | 0.2318 | 1,227,166.00 |
| 10 May 2024 | 0.2488 | -0.0039 | -1.54% | 0.2526 | 0.2702 | 0.2467 | 1,781,790.00 |
| 09 May 2024 | 0.2527 | -0.0131 | -4.93% | 0.2656 | 0.2688 | 0.2468 | 2,361,937.00 |
| 08 May 2024 | 0.2658 | -0.0119 | -4.29% | 0.2765 | 0.285 | 0.2648 | 1,543,088.00 |
| 07 May 2024 | 0.2777 | 0.005 | 1.83% | 0.2726 | 0.2967 | 0.2678 | 2,418,221.00 |
| 06 May 2024 | 0.2727 | 0.0113 | 4.32% | 0.2611 | 0.2923 | 0.256 | 8,116,454.00 |
| 05 May 2024 | 0.2614 | 0.00 | 0.00% | 0.2608 | 0.2696 | 0.2526 | 1,401,921.00 |
| 04 May 2024 | 0.2614 | -0.0138 | -5.01% | 0.2741 | 0.2747 | 0.2544 | 2,212,167.00 |
| 03 May 2024 | 0.2752 | 0.0097 | 3.65% | 0.2672 | 0.2784 | 0.2459 | 3,622,021.00 |
| 02 May 2024 | 0.2655 | 0.0183 | 7.40% | 0.2495 | 0.2841 | 0.2472 | 5,563,221.00 |
| 01 May 2024 | 0.2472 | 0.0104 | 4.39% | 0.2353 | 0.2523 | 0.2215 | 2,741,349.00 |
| 30 Abr 2024 | 0.2368 | -0.022 | -8.50% | 0.2585 | 0.2627 | 0.2269 | 2,718,543.00 |
| 29 Abr 2024 | 0.2588 | -0.0101 | -3.76% | 0.2319 | 0.331 | 0.2154 | 11,084,024.00 |
| 28 Abr 2024 | 0.2689 | -0.0174 | -6.08% | 0.2868 | 0.2868 | 0.2689 | 1,674,293.00 |
| 27 Abr 2024 | 0.2863 | -0.0143 | -4.76% | 0.299 | 0.3057 | 0.2739 | 3,003,356.00 |
| 26 Abr 2024 | 0.3006 | -0.0142 | -4.51% | 0.3148 | 0.3199 | 0.2957 | 3,923,325.00 |
| 25 Abr 2024 | 0.3148 | 0.0429 | 15.78% | 0.3531 | 0.3535 | 0.3008 | 7,626,312.00 |
| 24 Abr 2024 | 0.2719 | -0.0006 | -0.22% | 0.2707 | 0.318 | 0.2677 | 4,158,871.00 |
| 23 Abr 2024 | 0.2725 | -0.0274 | -9.14% | 0.294 | 0.3126 | 0.2689 | 5,411,970.00 |
| 22 Abr 2024 | 0.2999 | 0.0269 | 9.85% | 0.2319 | 0.331 | 0.2154 | 9,429,877.00 |
| 21 Abr 2024 | 0.273 | 0.0356 | 15.00% | 0.2368 | 0.3049 | 0.235 | 8,299,619.00 |
| 20 Abr 2024 | 0.2374 | 0.0088 | 3.85% | 0.2275 | 0.2477 | 0.221 | 2,075,109.00 |
| 19 Abr 2024 | 0.2286 | -0.0049 | -2.10% | 0.2319 | 0.239 | 0.2154 | 3,196,964.00 |
| 18 Abr 2024 | 0.2335 | 0.0005 | 0.21% | 0.232 | 0.251 | 0.219 | 4,324,945.00 |
| 17 Abr 2024 | 0.233 | 0.0277 | 13.49% | 0.2014 | 0.252 | 0.2003 | 14,292,979.00 |
| 16 Abr 2024 | 0.2053 | 0.006 | 3.01% | 0.2001 | 0.2257 | 0.1871 | 8,340,951.00 |
| 15 Abr 2024 | 0.1993 | -0.0013 | -0.65% | 0.2019 | 0.2069 | 0.1872 | 6,867,873.00 |
| 14 Abr 2024 | 0.2006 | 0.0023 | 1.16% | 0.1987 | 0.260 | 0.194 | 23,157,884.00 |
| 13 Abr 2024 | 0.1983 | 0.0183 | 10.17% | 0.180 | 0.248 | 0.1533 | 10,543,062.00 |
| 12 Abr 2024 | 0.180 | -0.0223 | -11.02% | 0.2037 | 0.2176 | 0.1769 | 2,535,847.00 |
| 11 Abr 2024 | 0.2023 | -0.0044 | -2.13% | 0.2134 | 0.2157 | 0.200 | 1,675,628.00 |
| 10 Abr 2024 | 0.2067 | 0.0041 | 2.02% | 0.2061 | 0.2137 | 0.195 | 1,664,030.00 |
| 09 Abr 2024 | 0.2026 | -0.0073 | -3.48% | 0.2102 | 0.2115 | 0.195 | 1,958,165.00 |
| 08 Abr 2024 | 0.2099 | -0.0021 | -0.99% | 0.2122 | 0.220 | 0.2007 | 2,405,329.00 |
| 07 Abr 2024 | 0.212 | -0.0261 | -10.96% | 0.2393 | 0.2403 | 0.2073 | 3,214,108.00 |
| 06 Abr 2024 | 0.2381 | 0.0413 | 20.99% | 0.196 | 0.252 | 0.1933 | 4,292,362.00 |
| 05 Abr 2024 | 0.1968 | -0.0035 | -1.75% | 0.2003 | 0.201 | 0.1937 | 609,406.00 |
| 04 Abr 2024 | 0.2003 | 0.00 | 0.00% | 0.1998 | 0.2116 | 0.198 | 1,128,187.00 |
| 03 Abr 2024 | 0.2003 | -0.0053 | -2.58% | 0.2051 | 0.2139 | 0.1992 | 1,171,113.00 |
| 02 Abr 2024 | 0.2056 | -0.0109 | -5.03% | 0.2169 | 0.2206 | 0.2043 | 1,056,436.00 |
| 01 Abr 2024 | 0.2165 | -0.0137 | -5.95% | 0.2323 | 0.2341 | 0.2143 | 2,125,366.00 |
| 31 Mar 2024 | 0.2302 | -0.0131 | -5.38% | 0.2439 | 0.2453 | 0.2282 | 1,393,634.00 |
| 30 Mar 2024 | 0.2433 | 0.0022 | 0.91% | 0.2411 | 0.2643 | 0.2377 | 2,514,555.00 |
| 29 Mar 2024 | 0.2411 | 0.0114 | 4.96% | 0.222 | 0.2477 | 0.2171 | 3,739,016.00 |
| 28 Mar 2024 | 0.2297 | 0.0227 | 10.97% | 0.2074 | 0.276 | 0.203 | 7,422,070.00 |
| 27 Mar 2024 | 0.207 | -0.0055 | -2.59% | 0.2122 | 0.2193 | 0.2046 | 1,849,112.00 |
| 26 Mar 2024 | 0.2125 | -0.0119 | -5.30% | 0.2247 | 0.2265 | 0.2061 | 2,751,607.00 |
| 25 Mar 2024 | 0.2244 | 0.010 | 4.66% | 0.2164 | 0.2428 | 0.2111 | 3,434,620.00 |
| 24 Mar 2024 | 0.2144 | -0.0037 | -1.70% | 0.2172 | 0.2267 | 0.2086 | 1,344,955.00 |
| 23 Mar 2024 | 0.2181 | -0.0041 | -1.85% | 0.222 | 0.2258 | 0.2142 | 1,079,463.00 |
| 22 Mar 2024 | 0.2222 | -0.0266 | -10.69% | 0.253 | 0.253 | 0.2176 | 2,183,827.00 |
| 21 Mar 2024 | 0.2488 | 0.0287 | 13.04% | 0.2196 | 0.2682 | 0.2148 | 3,704,804.00 |
| 20 Mar 2024 | 0.2201 | 0.0169 | 8.32% | 0.2039 | 0.2262 | 0.200 | 1,601,410.00 |
| 19 Mar 2024 | 0.2032 | -0.0205 | -9.16% | 0.2243 | 0.228 | 0.2025 | 1,440,905.00 |
| 18 Mar 2024 | 0.2237 | -0.0265 | -10.59% | 0.251 | 0.2577 | 0.2235 | 13,831,067.00 |
| 17 Mar 2024 | 0.2502 | 0.0262 | 11.70% | 0.225 | 0.2552 | 0.2205 | 2,737,656.00 |
| 16 Mar 2024 | 0.224 | -0.0244 | -9.82% | 0.2487 | 0.2526 | 0.2226 | 1,863,833.00 |
| 15 Mar 2024 | 0.2484 | -0.0083 | -3.23% | 0.2586 | 0.2633 | 0.2379 | 15,079,307.00 |
| 14 Mar 2024 | 0.2567 | -0.0101 | -3.79% | 0.2669 | 0.2735 | 0.243 | 4,622,285.00 |
| 13 Mar 2024 | 0.2668 | -0.0151 | -5.36% | 0.2851 | 0.293 | 0.2516 | 9,303,986.00 |
| 12 Mar 2024 | 0.2819 | -0.0311 | -9.94% | 0.312 | 0.3293 | 0.2625 | 18,743,885.00 |
| 11 Mar 2024 | 0.313 | 0.0543 | 20.99% | 0.2513 | 0.460 | 0.2439 | 59,451,236.00 |
| 10 Mar 2024 | 0.2587 | 0.0473 | 22.37% | 0.2114 | 0.2718 | 0.202 | 7,983,628.00 |
| 09 Mar 2024 | 0.2114 | 0.0146 | 7.42% | 0.198 | 0.2121 | 0.1967 | 1,054,519.00 |
