Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
FROGUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jun 2024 | 0.105647 | -0.018891 | -15.17% | 0.121297 | 0.122545 | 0.099777 | 55,812.00 |
| 01 Jun 2024 | 0.124538 | 0.025452 | 25.69% | 0.099205 | 0.143434 | 0.098182 | 57,639.00 |
| 31 May 2024 | 0.099086 | -0.003712 | -3.61% | 0.102946 | 0.103174 | 0.09696 | 50,221.00 |
| 30 May 2024 | 0.102798 | 0.014993 | 17.08% | 0.087838 | 0.111272 | 0.087838 | 48,852.00 |
| 29 May 2024 | 0.087804 | -0.00296 | -3.26% | 0.090669 | 0.097324 | 0.08602 | 52,534.00 |
| 28 May 2024 | 0.090765 | -0.014997 | -14.18% | 0.105516 | 0.112094 | 0.087791 | 49,515.00 |
| 27 May 2024 | 0.105762 | 0.021309 | 25.23% | 0.082609 | 0.113743 | 0.081424 | 138,672.00 |
| 26 May 2024 | 0.084452 | -0.007396 | -8.05% | 0.091915 | 0.092259 | 0.082948 | 35,399.00 |
| 25 May 2024 | 0.091849 | 0.007677 | 9.12% | 0.084011 | 0.09945 | 0.083839 | 44,453.00 |
| 24 May 2024 | 0.084172 | 0.000699 | 0.84% | 0.082609 | 0.11665 | 0.08034 | 30,655.00 |
| 23 May 2024 | 0.083472 | 0.008182 | 10.87% | 0.075197 | 0.103481 | 0.075197 | 44,188.00 |
| 22 May 2024 | 0.07529 | 0.002213 | 3.03% | 0.073022 | 0.078035 | 0.070186 | 58,431.00 |
| 21 May 2024 | 0.073077 | -0.00383 | -4.98% | 0.075787 | 0.076379 | 0.069149 | 23,602.00 |
| 20 May 2024 | 0.076908 | 0.007746 | 11.20% | 0.064843 | 0.079248 | 0.063338 | 117,466.00 |
| 19 May 2024 | 0.069162 | 0.001772 | 2.63% | 0.067358 | 0.071809 | 0.067191 | 64,265.00 |
| 18 May 2024 | 0.06739 | -0.000197 | -0.29% | 0.067628 | 0.070155 | 0.065708 | 86,574.00 |
| 17 May 2024 | 0.067587 | -0.007317 | -9.77% | 0.074879 | 0.076918 | 0.065485 | 96,687.00 |
| 16 May 2024 | 0.074904 | 0.002642 | 3.66% | 0.072243 | 0.08064 | 0.068903 | 86,953.00 |
| 15 May 2024 | 0.072262 | 0.007492 | 11.57% | 0.064843 | 0.072346 | 0.063338 | 85,425.00 |
| 14 May 2024 | 0.06477 | -0.005259 | -7.51% | 0.069985 | 0.072076 | 0.063555 | 112,125.00 |
| 13 May 2024 | 0.070029 | -0.000722 | -1.02% | 0.070203 | 0.075366 | 0.066803 | 158,663.00 |
| 12 May 2024 | 0.070751 | 0.000632 | 0.90% | 0.070203 | 0.071981 | 0.06795 | 121,827.00 |
| 11 May 2024 | 0.070119 | 0.002771 | 4.11% | 0.067424 | 0.070413 | 0.065433 | 73,920.00 |
| 10 May 2024 | 0.067348 | -0.002544 | -3.64% | 0.069776 | 0.073044 | 0.067162 | 83,155.00 |
| 09 May 2024 | 0.069892 | 0.005947 | 9.30% | 0.063995 | 0.070866 | 0.0636 | 95,850.00 |
| 08 May 2024 | 0.063945 | -0.003843 | -5.67% | 0.067658 | 0.0702 | 0.063444 | 93,667.00 |
| 07 May 2024 | 0.067788 | 0.003347 | 5.19% | 0.064436 | 0.068653 | 0.063603 | 53,740.00 |
| 06 May 2024 | 0.064441 | -0.003225 | -4.77% | 0.067799 | 0.08238 | 0.063989 | 93,233.00 |
| 05 May 2024 | 0.067667 | -0.00265 | -3.77% | 0.070298 | 0.07104 | 0.067266 | 140,506.00 |
| 04 May 2024 | 0.070317 | 0.002993 | 4.45% | 0.067244 | 0.073498 | 0.067213 | 115,570.00 |
| 03 May 2024 | 0.067324 | -0.000477 | -0.70% | 0.067799 | 0.074606 | 0.064563 | 63,001.00 |
| 02 May 2024 | 0.0678 | 0.000345 | 0.51% | 0.067378 | 0.072781 | 0.066558 | 99,533.00 |
| 01 May 2024 | 0.067455 | -0.000593 | -0.87% | 0.067814 | 0.068 | 0.063404 | 128,114.00 |
| 30 Abr 2024 | 0.068048 | 0.004288 | 6.73% | 0.063625 | 0.070802 | 0.062879 | 78,447.00 |
| 29 Abr 2024 | 0.06376 | -0.004488 | -6.58% | 0.075469 | 0.082101 | 0.06376 | 179,781.00 |
| 28 Abr 2024 | 0.068248 | -0.002255 | -3.20% | 0.070863 | 0.073267 | 0.067814 | 117,810.00 |
| 27 Abr 2024 | 0.070503 | -0.000637 | -0.90% | 0.071213 | 0.072607 | 0.0646 | 77,775.00 |
| 26 Abr 2024 | 0.07114 | -0.008992 | -11.22% | 0.080079 | 0.081425 | 0.070351 | 72,256.00 |
| 25 Abr 2024 | 0.080132 | -0.000749 | -0.93% | 0.081001 | 0.081455 | 0.076262 | 116,358.00 |
| 24 Abr 2024 | 0.08088 | 0.00623 | 8.35% | 0.074727 | 0.089947 | 0.073441 | 90,980.00 |
| 23 Abr 2024 | 0.074651 | -0.002944 | -3.79% | 0.077562 | 0.080717 | 0.071874 | 77,878.00 |
| 22 Abr 2024 | 0.077595 | -0.013722 | -15.03% | 0.075469 | 0.088204 | 0.070907 | 110,747.00 |
| 21 Abr 2024 | 0.091317 | 0.010762 | 13.36% | 0.080506 | 0.099034 | 0.080044 | 42,157.00 |
| 20 Abr 2024 | 0.080555 | -0.003242 | -3.87% | 0.083433 | 0.110176 | 0.078067 | 84,952.00 |
| 19 Abr 2024 | 0.083797 | 0.008197 | 10.84% | 0.075469 | 0.08392 | 0.070907 | 80,579.00 |
| 18 Abr 2024 | 0.0756 | 0.004167 | 5.83% | 0.071598 | 0.0756 | 0.069644 | 68,656.00 |
| 17 Abr 2024 | 0.071433 | 0.001028 | 1.46% | 0.070354 | 0.07375 | 0.069231 | 109,452.00 |
| 16 Abr 2024 | 0.070405 | 0.002167 | 3.18% | 0.068131 | 0.075776 | 0.06607 | 64,553.00 |
| 15 Abr 2024 | 0.068237 | 0.000744 | 1.10% | 0.067208 | 0.0794 | 0.067073 | 161,975.00 |
| 14 Abr 2024 | 0.067493 | 0.001595 | 2.42% | 0.066628 | 0.068705 | 0.061776 | 77,436.00 |
| 13 Abr 2024 | 0.065898 | -0.013014 | -16.49% | 0.078549 | 0.080193 | 0.061352 | 96,615.00 |
| 12 Abr 2024 | 0.078912 | -0.016485 | -17.28% | 0.095302 | 0.096562 | 0.077346 | 57,331.00 |
| 11 Abr 2024 | 0.095397 | 0.003886 | 4.25% | 0.091405 | 0.099299 | 0.091121 | 46,815.00 |
| 10 Abr 2024 | 0.091511 | -0.000851 | -0.92% | 0.092263 | 0.095062 | 0.084709 | 56,255.00 |
| 09 Abr 2024 | 0.092362 | -0.004832 | -4.97% | 0.097297 | 0.098583 | 0.089307 | 76,763.00 |
| 08 Abr 2024 | 0.097194 | -0.00159 | -1.61% | 0.092889 | 0.110388 | 0.088133 | 138,359.00 |
| 07 Abr 2024 | 0.098784 | 0.005305 | 5.68% | 0.094067 | 0.098981 | 0.09297 | 34,934.00 |
| 06 Abr 2024 | 0.093479 | -0.008277 | -8.13% | 0.101406 | 0.108994 | 0.090936 | 50,730.00 |
| 05 Abr 2024 | 0.101756 | 0.008946 | 9.64% | 0.092889 | 0.110388 | 0.091713 | 19,927.00 |
| 04 Abr 2024 | 0.09281 | 0.00156 | 1.71% | 0.090891 | 0.10906 | 0.085336 | 20,808.00 |
| 03 Abr 2024 | 0.09125 | 0.00321 | 3.65% | 0.089659 | 0.09198 | 0.076137 | 14,579.00 |
| 02 Abr 2024 | 0.08804 | -0.028615 | -24.53% | 0.111044 | 0.111044 | 0.087996 | 42,381.00 |
| 01 Abr 2024 | 0.116655 | -0.011306 | -8.84% | 0.129204 | 0.132054 | 0.090292 | 85,319.00 |
| 31 Mar 2024 | 0.127961 | -0.005518 | -4.13% | 0.133488 | 0.141045 | 0.124572 | 28,602.00 |
| 30 Mar 2024 | 0.133479 | -0.003567 | -2.60% | 0.136873 | 0.15351 | 0.132571 | 9,124.00 |
| 29 Mar 2024 | 0.137045 | 0.007949 | 6.16% | 0.129023 | 0.137291 | 0.122002 | 24,621.00 |
| 28 Mar 2024 | 0.129096 | 0.003488 | 2.78% | 0.125691 | 0.15411 | 0.12387 | 66,140.00 |
| 27 Mar 2024 | 0.125608 | -0.026494 | -17.42% | 0.152138 | 0.153306 | 0.119452 | 66,920.00 |
| 26 Mar 2024 | 0.152102 | -0.00016 | -0.11% | 0.152331 | 0.15515 | 0.15048 | 94,514.00 |
| 25 Mar 2024 | 0.152262 | -0.010649 | -6.54% | 0.123555 | 0.16234 | 0.103517 | 141,413.00 |
| 24 Mar 2024 | 0.162912 | -0.01799 | -9.94% | 0.179562 | 0.181393 | 0.149723 | 74,880.00 |
| 23 Mar 2024 | 0.180902 | 0.045589 | 33.69% | 0.135792 | 0.201934 | 0.13557 | 73,675.00 |
| 22 Mar 2024 | 0.135313 | 0.016781 | 14.16% | 0.128229 | 0.176644 | 0.117886 | 83,878.00 |
| 21 Mar 2024 | 0.118532 | -0.005382 | -4.34% | 0.123555 | 0.129962 | 0.103517 | 94,348.00 |
| 20 Mar 2024 | 0.123915 | 0.033162 | 36.54% | 0.090359 | 0.131713 | 0.086965 | 110,984.00 |
| 19 Mar 2024 | 0.090753 | -0.001556 | -1.69% | 0.09215 | 0.104025 | 0.081116 | 146,514.00 |
| 18 Mar 2024 | 0.092309 | -0.001118 | -1.20% | 0.097561 | 0.106373 | 0.08551 | 194,487.00 |
| 17 Mar 2024 | 0.093427 | 0.004089 | 4.58% | 0.090079 | 0.123967 | 0.086896 | 112,095.00 |
| 16 Mar 2024 | 0.089338 | -0.001314 | -1.45% | 0.092396 | 0.093307 | 0.080285 | 113,473.00 |
| 15 Mar 2024 | 0.090652 | -0.00106 | -1.16% | 0.097561 | 0.106373 | 0.079513 | 219,692.00 |
| 14 Mar 2024 | 0.091712 | -0.011979 | -11.55% | 0.10362 | 0.104035 | 0.088105 | 129,640.00 |
| 13 Mar 2024 | 0.103691 | -0.002916 | -2.74% | 0.108131 | 0.117747 | 0.097526 | 106,750.00 |
| 12 Mar 2024 | 0.106608 | 0.012595 | 13.40% | 0.097561 | 0.10669 | 0.08551 | 106,787.00 |
| 11 Mar 2024 | 0.094013 | 0.000881 | 0.95% | 0.071462 | 0.096074 | 0.071179 | 208,128.00 |
| 10 Mar 2024 | 0.093131 | 0.006748 | 7.81% | 0.086235 | 0.09867 | 0.086205 | 129,953.00 |
| 09 Mar 2024 | 0.086383 | 0.009223 | 11.95% | 0.077143 | 0.087308 | 0.076481 | 152,104.00 |
| 08 Mar 2024 | 0.07716 | 0.008927 | 13.08% | 0.068428 | 0.082516 | 0.065941 | 173,383.00 |
| 07 Mar 2024 | 0.068233 | -0.003029 | -4.25% | 0.071462 | 0.080086 | 0.068212 | 164,808.00 |
| 06 Mar 2024 | 0.071262 | -0.005224 | -6.83% | 0.075931 | 0.090608 | 0.071214 | 181,159.00 |
| 05 Mar 2024 | 0.076485 | -0.012201 | -13.76% | 0.090845 | 0.111344 | 0.06842 | 118,357.00 |
