Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
FRINUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 0.001859 | 0.00003 | 1.64% | 0.001831 | 0.001878 | 0.001796 | 7,890,672.00 |
| 30 May 2024 | 0.001829 | -0.000016 | -0.87% | 0.001845 | 0.001855 | 0.001763 | 7,933,758.00 |
| 29 May 2024 | 0.001845 | -0.00000300 | -0.16% | 0.001847 | 0.001949 | 0.001844 | 7,999,686.00 |
| 28 May 2024 | 0.001848 | 0.00000300 | 0.16% | 0.001845 | 0.001849 | 0.001786 | 7,696,014.00 |
| 27 May 2024 | 0.001845 | -0.00000800 | -0.43% | 0.001853 | 0.001853 | 0.001737 | 4,621,236.00 |
| 26 May 2024 | 0.001853 | 0.000116 | 6.68% | 0.001737 | 0.001866 | 0.001737 | 7,128,112.00 |
| 25 May 2024 | 0.001737 | 0.000051 | 3.02% | 0.001686 | 0.001841 | 0.001681 | 8,105,769.00 |
| 24 May 2024 | 0.001686 | 0.000024 | 1.44% | 0.00166 | 0.001687 | 0.001595 | 8,850,645.00 |
| 23 May 2024 | 0.001662 | -0.00000700 | -0.42% | 0.001669 | 0.001683 | 0.001609 | 8,360,141.00 |
| 22 May 2024 | 0.001669 | -0.000081 | -4.63% | 0.00175 | 0.001883 | 0.001637 | 8,158,790.00 |
| 21 May 2024 | 0.00175 | 0.000078 | 4.67% | 0.001672 | 0.001828 | 0.001655 | 3,168,228.00 |
| 20 May 2024 | 0.001672 | 0.000178 | 11.91% | 0.00149 | 0.001672 | 0.001472 | 4,004,413.00 |
| 19 May 2024 | 0.001494 | -0.000014 | -0.93% | 0.001508 | 0.001508 | 0.001425 | 2,489,988.00 |
| 18 May 2024 | 0.001508 | 0.000048 | 3.29% | 0.00146 | 0.001511 | 0.001382 | 1,524,570.00 |
| 17 May 2024 | 0.00146 | 0.000076 | 5.49% | 0.001384 | 0.00151 | 0.001357 | 5,084,180.00 |
| 16 May 2024 | 0.001384 | -0.000027 | -1.91% | 0.001411 | 0.001592 | 0.001377 | 7,280,494.00 |
| 15 May 2024 | 0.001411 | 0.000036 | 2.62% | 0.001375 | 0.001419 | 0.001371 | 10,132,698.00 |
| 14 May 2024 | 0.001375 | -0.000018 | -1.29% | 0.001393 | 0.0014 | 0.00135 | 10,018,351.00 |
| 13 May 2024 | 0.001393 | -0.000013 | -0.92% | 0.001395 | 0.001414 | 0.00137 | 5,298,210.00 |
| 12 May 2024 | 0.001406 | -0.00000500 | -0.35% | 0.001411 | 0.001419 | 0.001384 | 9,799,714.00 |
| 11 May 2024 | 0.001411 | -0.000025 | -1.74% | 0.001436 | 0.001479 | 0.001407 | 9,575,338.00 |
| 10 May 2024 | 0.001436 | 0.000025 | 1.77% | 0.001411 | 0.001502 | 0.001405 | 7,068,117.00 |
| 09 May 2024 | 0.001411 | -0.000048 | -3.29% | 0.001459 | 0.001464 | 0.001401 | 8,067,040.00 |
| 08 May 2024 | 0.001459 | 0.00000600 | 0.41% | 0.001453 | 0.00161 | 0.001401 | 1,569,267.00 |
| 07 May 2024 | 0.001453 | -0.000091 | -5.89% | 0.001544 | 0.001544 | 0.001444 | 3,795,271.00 |
| 06 May 2024 | 0.001544 | -0.000149 | -8.80% | 0.001692 | 0.001889 | 0.00149 | 3,955,683.00 |
| 05 May 2024 | 0.001693 | 0.000133 | 8.53% | 0.00156 | 0.001754 | 0.00156 | 5,423,699.00 |
| 04 May 2024 | 0.00156 | -0.000097 | -5.85% | 0.001657 | 0.001715 | 0.00156 | 4,020,397.00 |
| 03 May 2024 | 0.001657 | 0.000036 | 2.22% | 0.001621 | 0.001701 | 0.001439 | 2,435,170.00 |
| 02 May 2024 | 0.001621 | 0.000285 | 21.33% | 0.001336 | 0.001703 | 0.001283 | 2,242,446.00 |
| 01 May 2024 | 0.001336 | -0.000149 | -10.03% | 0.001485 | 0.0015 | 0.00124 | 5,046,110.00 |
| 30 Abr 2024 | 0.001485 | -0.000037 | -2.43% | 0.001522 | 0.001744 | 0.001446 | 4,815,187.00 |
| 29 Abr 2024 | 0.001522 | -0.000168 | -9.94% | 0.001516 | 0.001702 | 0.00148 | 7,171,366.00 |
| 28 Abr 2024 | 0.00169 | 0.000197 | 13.19% | 0.001496 | 0.00175 | 0.001484 | 1,877,691.00 |
| 27 Abr 2024 | 0.001493 | -0.000093 | -5.86% | 0.001586 | 0.001635 | 0.001411 | 5,294,840.00 |
| 26 Abr 2024 | 0.001586 | -0.000012 | -0.75% | 0.001598 | 0.001646 | 0.001536 | 6,284,390.00 |
| 25 Abr 2024 | 0.001598 | -0.00009 | -5.33% | 0.001688 | 0.001764 | 0.001458 | 9,395,229.00 |
| 24 Abr 2024 | 0.001688 | -0.00000800 | -0.47% | 0.001696 | 0.001743 | 0.001651 | 7,034,231.00 |
| 23 Abr 2024 | 0.001696 | -0.000043 | -2.47% | 0.001739 | 0.001744 | 0.001605 | 9,293,868.00 |
| 22 Abr 2024 | 0.001739 | 0.000049 | 2.90% | 0.001654 | 0.001795 | 0.001629 | 6,183,238.00 |
| 21 Abr 2024 | 0.00169 | -0.000148 | -8.05% | 0.001838 | 0.001844 | 0.001628 | 6,114,053.00 |
| 20 Abr 2024 | 0.001838 | 0.00004 | 2.22% | 0.001798 | 0.001847 | 0.001684 | 3,004,653.00 |
| 19 Abr 2024 | 0.001798 | 0.000032 | 1.81% | 0.001766 | 0.001833 | 0.001692 | 7,021,297.00 |
| 18 Abr 2024 | 0.001766 | -0.000037 | -2.05% | 0.001803 | 0.00182 | 0.001684 | 6,624,821.00 |
| 17 Abr 2024 | 0.001803 | 0.000022 | 1.24% | 0.001781 | 0.001828 | 0.001733 | 6,531,755.00 |
| 16 Abr 2024 | 0.001781 | -0.000039 | -2.14% | 0.00182 | 0.001915 | 0.001725 | 3,104,469.00 |
| 15 Abr 2024 | 0.00182 | -0.000087 | -4.56% | 0.0018 | 0.002085 | 0.001784 | 2,402,860.00 |
| 14 Abr 2024 | 0.001907 | 0.000201 | 11.78% | 0.001706 | 0.001914 | 0.001608 | 3,020,927.00 |
| 13 Abr 2024 | 0.001706 | -0.000102 | -5.64% | 0.001808 | 0.002116 | 0.001619 | 5,116,921.00 |
| 12 Abr 2024 | 0.001808 | -0.000196 | -9.78% | 0.002004 | 0.002017 | 0.001578 | 6,046,733.00 |
| 11 Abr 2024 | 0.002004 | -0.000214 | -9.65% | 0.002218 | 0.002296 | 0.001844 | 6,085,431.00 |
| 10 Abr 2024 | 0.002218 | -0.00000400 | -0.18% | 0.002222 | 0.002272 | 0.00221 | 4,691,554.00 |
| 09 Abr 2024 | 0.002222 | -0.000116 | -4.96% | 0.002338 | 0.002396 | 0.002201 | 3,738,338.00 |
| 08 Abr 2024 | 0.002338 | 0.000049 | 2.14% | 0.00236 | 0.002484 | 0.00223 | 4,495,131.00 |
| 07 Abr 2024 | 0.002289 | 0.00007 | 3.15% | 0.002219 | 0.002486 | 0.002173 | 5,635,229.00 |
| 06 Abr 2024 | 0.002219 | 0.000032 | 1.46% | 0.002183 | 0.0026 | 0.002101 | 6,650,468.00 |
| 05 Abr 2024 | 0.002187 | 0.000076 | 3.60% | 0.002111 | 0.002312 | 0.001723 | 7,947,565.00 |
| 04 Abr 2024 | 0.002111 | 0.00000900 | 0.43% | 0.002104 | 0.002215 | 0.002091 | 5,965,384.00 |
| 03 Abr 2024 | 0.002102 | -0.000094 | -4.28% | 0.002194 | 0.002359 | 0.002063 | 8,003,619.00 |
| 02 Abr 2024 | 0.002196 | -0.000214 | -8.88% | 0.002411 | 0.002451 | 0.002021 | 9,779,720.00 |
| 01 Abr 2024 | 0.00241 | 0.000237 | 10.91% | 0.002122 | 0.002528 | 0.0021 | 7,238,575.00 |
| 31 Mar 2024 | 0.002173 | 0.000076 | 3.62% | 0.002097 | 0.002364 | 0.002092 | 7,301,979.00 |
| 30 Mar 2024 | 0.002097 | -0.000364 | -14.79% | 0.002465 | 0.002522 | 0.002048 | 7,837,237.00 |
| 29 Mar 2024 | 0.002461 | 0.000073 | 3.06% | 0.002388 | 0.002523 | 0.002315 | 8,963,905.00 |
| 28 Mar 2024 | 0.002388 | 0.000165 | 7.42% | 0.002223 | 0.00275 | 0.002203 | 8,950,977.00 |
| 27 Mar 2024 | 0.002223 | 0.000314 | 16.45% | 0.001909 | 0.002298 | 0.001906 | 9,217,853.00 |
| 26 Mar 2024 | 0.001909 | -0.000016 | -0.83% | 0.001925 | 0.0031 | 0.001872 | 19,291,537.00 |
| 25 Mar 2024 | 0.001925 | 0.000214 | 12.51% | 0.001711 | 0.002049 | 0.001655 | 15,208,971.00 |
| 24 Mar 2024 | 0.001711 | -0.000089 | -4.94% | 0.0018 | 0.001867 | 0.001632 | 16,783,315.00 |
| 23 Mar 2024 | 0.0018 | 0.000071 | 4.11% | 0.001729 | 0.001826 | 0.001534 | 14,801,832.00 |
| 22 Mar 2024 | 0.001729 | -0.000134 | -7.19% | 0.001859 | 0.001997 | 0.001661 | 10,625,891.00 |
| 21 Mar 2024 | 0.001863 | -0.00019 | -9.25% | 0.002053 | 0.002296 | 0.001563 | 17,141,587.00 |
| 20 Mar 2024 | 0.002053 | -0.000089 | -4.15% | 0.002142 | 0.002239 | 0.00187 | 9,867,150.00 |
| 19 Mar 2024 | 0.002142 | -0.000304 | -12.43% | 0.002446 | 0.00245 | 0.002058 | 11,515,395.00 |
| 18 Mar 2024 | 0.002446 | 0.000055 | 2.30% | 0.00238 | 0.002545 | 0.002154 | 8,094,297.00 |
| 17 Mar 2024 | 0.002391 | 0.000052 | 2.22% | 0.002339 | 0.002502 | 0.002186 | 9,758,403.00 |
| 16 Mar 2024 | 0.002339 | 0.000213 | 10.02% | 0.002126 | 0.002835 | 0.002058 | 15,371,478.00 |
| 15 Mar 2024 | 0.002126 | -0.000107 | -4.79% | 0.002262 | 0.002383 | 0.002048 | 15,694,400.00 |
| 14 Mar 2024 | 0.002233 | 0.000078 | 3.62% | 0.002173 | 0.002453 | 0.002079 | 11,493,344.00 |
| 13 Mar 2024 | 0.002155 | -0.000013 | -0.60% | 0.002178 | 0.002599 | 0.002044 | 14,397,835.00 |
| 12 Mar 2024 | 0.002168 | -0.00000900 | -0.41% | 0.002152 | 0.002342 | 0.001809 | 18,048,377.00 |
| 11 Mar 2024 | 0.002177 | -0.000283 | -11.50% | 0.002526 | 0.00288 | 0.002154 | 16,810,207.00 |
| 10 Mar 2024 | 0.00246 | 0.00 | 0.00% | 0.00246 | 0.002748 | 0.002326 | 13,767,048.00 |
| 09 Mar 2024 | 0.00246 | -0.000635 | -20.52% | 0.003095 | 0.003242 | 0.002175 | 25,941,882.00 |
| 08 Mar 2024 | 0.003095 | -0.001211 | -28.12% | 0.004306 | 0.004342 | 0.002741 | 15,778,747.00 |
| 07 Mar 2024 | 0.004306 | 0.000888 | 25.98% | 0.003418 | 0.005 | 0.003073 | 11,002,603.00 |
| 06 Mar 2024 | 0.003418 | -0.000222 | -6.10% | 0.00364 | 0.003709 | 0.003045 | 6,811,744.00 |
| 05 Mar 2024 | 0.00364 | -0.000285 | -7.26% | 0.003925 | 0.004322 | 0.0034 | 7,297,633.00 |
| 04 Mar 2024 | 0.003925 | -0.00012 | -2.97% | 0.004047 | 0.004055 | 0.003488 | 6,405,482.00 |
| 03 Mar 2024 | 0.004045 | -0.000133 | -3.18% | 0.004178 | 0.004448 | 0.004011 | 5,519,297.00 |
| 02 Mar 2024 | 0.004178 | -0.001083 | -20.59% | 0.005261 | 0.005291 | 0.004178 | 6,501,748.00 |
