Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
FRONTUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Abr 2024 | 0.920179 | 0.015552 | 1.72% | 0.90266 | 0.928461 | 0.848311 | 167,680.00 |
| 26 Abr 2024 | 0.904627 | -0.011049 | -1.21% | 0.915037 | 0.935896 | 0.854649 | 131,115.00 |
| 25 Abr 2024 | 0.915676 | 0.081076 | 9.71% | 0.827172 | 0.967771 | 0.805749 | 218,069.00 |
| 24 Abr 2024 | 0.8346 | -0.039007 | -4.47% | 0.873963 | 0.90035 | 0.822596 | 39,050.00 |
| 23 Abr 2024 | 0.873607 | -0.023145 | -2.58% | 0.895797 | 0.910454 | 0.856007 | 46,168.00 |
| 22 Abr 2024 | 0.896753 | 0.022642 | 2.59% | 0.881856 | 0.934247 | 0.714222 | 122,095.00 |
| 21 Abr 2024 | 0.87411 | 0.004925 | 0.57% | 0.879712 | 0.926926 | 0.851634 | 98,038.00 |
| 20 Abr 2024 | 0.869185 | 0.105717 | 13.85% | 0.754414 | 0.879842 | 0.739524 | 308,711.00 |
| 19 Abr 2024 | 0.763468 | 0.038135 | 5.26% | 0.715602 | 0.791908 | 0.672907 | 345,967.00 |
| 18 Abr 2024 | 0.725333 | -0.033859 | -4.46% | 0.74275 | 0.759921 | 0.701784 | 312,528.00 |
| 17 Abr 2024 | 0.759193 | -0.015011 | -1.94% | 0.775704 | 0.794227 | 0.73389 | 245,905.00 |
| 16 Abr 2024 | 0.774204 | -0.010534 | -1.34% | 0.783285 | 0.7926 | 0.727789 | 155,141.00 |
| 15 Abr 2024 | 0.784738 | 0.003132 | 0.40% | 0.687579 | 0.833729 | 0.657416 | 246,193.00 |
| 14 Abr 2024 | 0.781606 | 0.087094 | 12.54% | 0.687579 | 0.787655 | 0.657416 | 194,209.00 |
| 13 Abr 2024 | 0.694512 | -0.145943 | -17.36% | 0.831316 | 0.859519 | 0.590843 | 563,233.00 |
| 12 Abr 2024 | 0.840455 | -0.276468 | -24.75% | 1.11 | 1.13 | 0.790355 | 497,201.00 |
| 11 Abr 2024 | 1.12 | -0.020 | -1.86% | 1.15 | 1.16 | 1.08 | 203,109.00 |
| 10 Abr 2024 | 1.14 | -0.060 | -4.68% | 1.19 | 1.29 | 1.11 | 482,035.00 |
| 09 Abr 2024 | 1.19 | -0.040 | -2.91% | 1.23 | 1.24 | 1.14 | 70,832.00 |
| 08 Abr 2024 | 1.23 | 0.00 | -0.05% | 1.16 | 1.25 | 1.16 | 178,924.00 |
| 07 Abr 2024 | 1.23 | 0.070 | 6.46% | 1.16 | 1.26 | 1.16 | 69,598.00 |
| 06 Abr 2024 | 1.16 | 0.020 | 1.78% | 1.13 | 1.20 | 1.12 | 125,309.00 |
| 05 Abr 2024 | 1.14 | 0.050 | 4.58% | 1.09 | 1.17 | 1.03 | 180,452.00 |
| 04 Abr 2024 | 1.09 | -0.020 | -2.06% | 1.11 | 1.13 | 1.07 | 131,018.00 |
| 03 Abr 2024 | 1.11 | -0.060 | -5.04% | 1.15 | 1.26 | 1.07 | 826,666.00 |
| 02 Abr 2024 | 1.17 | -0.040 | -3.09% | 1.20 | 1.24 | 1.09 | 785,802.00 |
| 01 Abr 2024 | 1.20 | -0.070 | -5.73% | 1.29 | 1.29 | 1.15 | 202,307.00 |
| 31 Mar 2024 | 1.28 | 0.020 | 1.51% | 1.26 | 1.28 | 1.25 | 140,702.00 |
| 30 Mar 2024 | 1.26 | -0.040 | -3.23% | 1.29 | 1.32 | 1.25 | 168,879.00 |
| 29 Mar 2024 | 1.30 | -0.020 | -1.22% | 1.31 | 1.32 | 1.25 | 236,486.00 |
| 28 Mar 2024 | 1.32 | 0.060 | 4.86% | 1.26 | 1.33 | 1.20 | 314,281.00 |
| 27 Mar 2024 | 1.26 | -0.030 | -2.23% | 1.29 | 1.29 | 1.22 | 278,587.00 |
| 26 Mar 2024 | 1.28 | 0.00 | 0.05% | 1.28 | 1.33 | 1.26 | 385,175.00 |
| 25 Mar 2024 | 1.28 | 0.010 | 0.83% | 1.38 | 1.49 | 1.24 | 1,461,011.00 |
| 24 Mar 2024 | 1.27 | 0.030 | 2.31% | 1.25 | 1.36 | 1.18 | 1,009,351.00 |
| 23 Mar 2024 | 1.24 | -0.040 | -3.11% | 1.29 | 1.31 | 1.23 | 450,097.00 |
| 22 Mar 2024 | 1.28 | 0.020 | 1.92% | 1.26 | 1.32 | 1.20 | 960,246.00 |
| 21 Mar 2024 | 1.26 | -0.090 | -6.99% | 1.49 | 1.49 | 1.24 | 1,417,289.00 |
| 20 Mar 2024 | 1.36 | -0.050 | -3.30% | 1.38 | 1.49 | 1.26 | 1,283,850.00 |
| 19 Mar 2024 | 1.40 | -0.530 | -27.58% | 1.94 | 1.99 | 1.36 | 2,576,330.00 |
| 18 Mar 2024 | 1.94 | -0.850 | -30.61% | 1.06 | 2.63 | 0.7385 | 2,159,829.00 |
| 17 Mar 2024 | 2.79 | 0.790 | 39.31% | 2.05 | 3.05 | 2.00 | 1,734,144.00 |
| 16 Mar 2024 | 2.00 | 0.210 | 11.51% | 1.76 | 2.14 | 1.73 | 1,233,465.00 |
| 15 Mar 2024 | 1.80 | 0.340 | 23.61% | 1.06 | 1.95 | 1.05 | 2,900,979.00 |
| 14 Mar 2024 | 1.45 | 0.390 | 36.31% | 1.06 | 1.46 | 1.03 | 989,166.00 |
| 13 Mar 2024 | 1.07 | 0.130 | 14.05% | 0.941785 | 1.12 | 0.916935 | 855,756.00 |
| 12 Mar 2024 | 0.934155 | 0.080531 | 9.43% | 0.857059 | 0.950755 | 0.832162 | 341,372.00 |
| 11 Mar 2024 | 0.853624 | 0.058249 | 7.32% | 0.744221 | 0.864553 | 0.706805 | 628,510.00 |
| 10 Mar 2024 | 0.795375 | 0.002648 | 0.33% | 0.804033 | 0.823648 | 0.771629 | 339,445.00 |
| 09 Mar 2024 | 0.792727 | 0.041303 | 5.50% | 0.748711 | 0.811948 | 0.746373 | 161,102.00 |
| 08 Mar 2024 | 0.751423 | -0.042194 | -5.32% | 0.744221 | 0.773758 | 0.706805 | 478,757.00 |
| 07 Mar 2024 | 0.793617 | 0.111577 | 16.36% | 0.685546 | 0.793617 | 0.654865 | 465,625.00 |
| 06 Mar 2024 | 0.68204 | 0.029469 | 4.52% | 0.646869 | 0.688455 | 0.620912 | 197,608.00 |
| 05 Mar 2024 | 0.652571 | -0.049213 | -7.01% | 0.696014 | 0.743982 | 0.601692 | 469,335.00 |
| 04 Mar 2024 | 0.701784 | -0.015036 | -2.10% | 0.571593 | 0.715659 | 0.571538 | 400,680.00 |
| 03 Mar 2024 | 0.716819 | 0.045038 | 6.70% | 0.675797 | 0.751949 | 0.639709 | 351,235.00 |
| 02 Mar 2024 | 0.671781 | 0.031969 | 5.00% | 0.639142 | 0.676419 | 0.639018 | 484,702.00 |
| 01 Mar 2024 | 0.639812 | 0.06957 | 12.20% | 0.571593 | 0.643643 | 0.571538 | 519,285.00 |
| 29 Feb 2024 | 0.570242 | -0.000903 | -0.16% | 0.574526 | 0.598757 | 0.554459 | 395,408.00 |
| 28 Feb 2024 | 0.571145 | -0.015929 | -2.71% | 0.586945 | 0.62001 | 0.542226 | 843,353.00 |
| 27 Feb 2024 | 0.587074 | -0.012148 | -2.03% | 0.598692 | 0.622637 | 0.568726 | 340,557.00 |
| 26 Feb 2024 | 0.599222 | -0.018847 | -3.05% | 0.538266 | 0.625384 | 0.519706 | 582,685.00 |
| 25 Feb 2024 | 0.61807 | -0.033099 | -5.08% | 0.669839 | 0.686951 | 0.605152 | 455,811.00 |
| 24 Feb 2024 | 0.651168 | 0.041745 | 6.85% | 0.60748 | 0.672962 | 0.591627 | 489,784.00 |
| 23 Feb 2024 | 0.609424 | 0.063046 | 11.54% | 0.544806 | 0.674241 | 0.533536 | 1,811,015.00 |
| 22 Feb 2024 | 0.546378 | 0.022672 | 4.33% | 0.530301 | 0.553834 | 0.513763 | 216,669.00 |
| 21 Feb 2024 | 0.523706 | -0.021919 | -4.02% | 0.545586 | 0.561338 | 0.501358 | 245,983.00 |
| 20 Feb 2024 | 0.545625 | 0.006897 | 1.28% | 0.538266 | 0.57383 | 0.519706 | 466,721.00 |
| 19 Feb 2024 | 0.538728 | 0.025139 | 4.89% | 0.518433 | 0.566474 | 0.490618 | 391,880.00 |
| 18 Feb 2024 | 0.513589 | 0.011682 | 2.33% | 0.49837 | 0.515674 | 0.492888 | 109,683.00 |
| 17 Feb 2024 | 0.501906 | 0.001054 | 0.21% | 0.498159 | 0.503961 | 0.485065 | 85,477.00 |
| 16 Feb 2024 | 0.500852 | -0.016725 | -3.23% | 0.518433 | 0.524415 | 0.490618 | 682,028.00 |
| 15 Feb 2024 | 0.517578 | 0.016937 | 3.38% | 0.500226 | 0.543507 | 0.497577 | 362,321.00 |
| 14 Feb 2024 | 0.500641 | 0.024243 | 5.09% | 0.475508 | 0.505906 | 0.468424 | 613,604.00 |
| 13 Feb 2024 | 0.476398 | 0.014625 | 3.17% | 0.461215 | 0.476759 | 0.456024 | 290,070.00 |
| 12 Feb 2024 | 0.461773 | 0.020834 | 4.72% | 0.429244 | 0.476754 | 0.427823 | 477,451.00 |
| 11 Feb 2024 | 0.44094 | 0.000016 | 0.00% | 0.440271 | 0.453519 | 0.43764 | 80,383.00 |
| 10 Feb 2024 | 0.440924 | -0.014231 | -3.13% | 0.443023 | 0.452871 | 0.436213 | 185,658.00 |
| 09 Feb 2024 | 0.455155 | 0.026003 | 6.06% | 0.429244 | 0.455155 | 0.427823 | 189,824.00 |
| 08 Feb 2024 | 0.429152 | -0.00397 | -0.92% | 0.433518 | 0.442519 | 0.419426 | 203,192.00 |
| 07 Feb 2024 | 0.433122 | 0.007039 | 1.65% | 0.425482 | 0.441732 | 0.418999 | 127,346.00 |
| 06 Feb 2024 | 0.426083 | 0.000437 | 0.10% | 0.423135 | 0.42955 | 0.416569 | 39,588.00 |
| 05 Feb 2024 | 0.425646 | 0.004019 | 0.95% | 0.459231 | 0.472834 | 0.420894 | 102,319.00 |
| 04 Feb 2024 | 0.421627 | -0.014912 | -3.42% | 0.435346 | 0.439865 | 0.420279 | 109,188.00 |
| 03 Feb 2024 | 0.436539 | -0.015839 | -3.50% | 0.452128 | 0.454582 | 0.435069 | 264,897.00 |
| 02 Feb 2024 | 0.452378 | 0.002618 | 0.58% | 0.44625 | 0.456004 | 0.444625 | 50,558.00 |
| 01 Feb 2024 | 0.44976 | 0.002314 | 0.52% | 0.445439 | 0.456382 | 0.434695 | 81,892.00 |
| 31 Ene 2024 | 0.447447 | -0.024458 | -5.18% | 0.476966 | 0.479978 | 0.443708 | 334,460.00 |
| 30 Ene 2024 | 0.471904 | 0.002327 | 0.50% | 0.471108 | 0.480649 | 0.462927 | 93,088.00 |
| 29 Ene 2024 | 0.469577 | 0.009167 | 1.99% | 0.459231 | 0.472834 | 0.453599 | 2,464,088.00 |
| 28 Ene 2024 | 0.46041 | -0.005572 | -1.20% | 0.475227 | 0.475227 | 0.4476 | 124,142.00 |
| 27 Ene 2024 | 0.465982 | 0.004511 | 0.98% | 0.459231 | 0.46957 | 0.453471 | 58,223.00 |
