1. Inicio
  2. Invertir
  3. Criptomonedas
  4. COIN
  5. Fantom Token (FTMBTC)
  6. Histórico

FTMBTC

Fantom Token
0.000017
-0.00000026 (-1.48%)
Tiempo Real

FTMBTC Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
19 Mar 2023 0.00001769 -0.00000015 -0.84% 0.00001789 0.00001887 0.00001751 30,103,423.00
18 Mar 2023 0.00001784 -0.00000053 -2.89% 0.00001833 0.00001933 0.00001770 37,328,512.00
17 Mar 2023 0.00001837 0.00000200 12.18% 0.00001637 0.00001868 0.00001617 40,639,326.00
16 Mar 2023 0.00001642 0.00000044 2.75% 0.00001603 0.00001670 0.00001577 27,200,635.00
15 Mar 2023 0.00001598 -0.00000200 -11.04% 0.00001817 0.00001841 0.00001566 33,527,740.00
14 Mar 2023 0.00001812 0.00000100 5.85% 0.00001708 0.00001874 0.00001686 42,486,209.00
13 Mar 2023 0.00001709 -0.00000080 -4.47% 0.00001793 0.00001801 0.00001674 29,168,711.00
12 Mar 2023 0.00001789 0.00000200 12.23% 0.00001629 0.00001805 0.00001551 20,577,949.00
11 Mar 2023 0.00001635 -0.00000046 -2.74% 0.00001681 0.00001697 0.00001544 20,777,033.00
10 Mar 2023 0.00001681 0.00000034 2.06% 0.00001650 0.00001703 0.00001544 25,379,688.00
09 Mar 2023 0.00001647 -0.00000012 -0.72% 0.00001665 0.00001741 0.00001624 22,079,607.00
08 Mar 2023 0.00001659 -0.00000100 -5.57% 0.00001795 0.00001805 0.00001623 11,464,274.00
07 Mar 2023 0.00001796 -0.00000068 -3.65% 0.00001861 0.00001911 0.00001768 3,801,977.00
06 Mar 2023 0.00001864 0.00000085 4.78% 0.00001784 0.00001883 0.00001765 11,698,166.00
05 Mar 2023 0.00001779 -0.00000012 -0.67% 0.00001799 0.00001844 0.00001765 9,362,282.00
04 Mar 2023 0.00001791 -0.00000100 -5.26% 0.00001907 0.00001931 0.00001738 13,681,055.00
03 Mar 2023 0.00001900 0.00000007 0.37% 0.00001897 0.00001931 0.00001747 15,536,482.00
02 Mar 2023 0.00001893 -0.00000095 -4.78% 0.00001980 0.00001988 0.00001871 5,841,073.00
01 Mar 2023 0.00001988 0.00000100 5.42% 0.00001851 0.00002066 0.00001831 10,047,739.00
28 Feb 2023 0.00001846 -0.00000092 -4.75% 0.00001946 0.00001957 0.00001839 6,501,660.00
27 Feb 2023 0.00001938 -0.00000070 -3.49% 0.00002002 0.00002013 0.00001928 11,593,684.00
26 Feb 2023 0.00002008 0.00000041 2.08% 0.00001973 0.00002018 0.00001963 4,457,331.00
25 Feb 2023 0.00001967 -0.00000024 -1.21% 0.00002001 0.00002025 0.00001915 7,163,052.00
24 Feb 2023 0.00001991 -0.00000066 -3.21% 0.00002046 0.00002292 0.00001965 9,963,660.00
23 Feb 2023 0.00002057 -0.00000051 -2.42% 0.00002102 0.00002126 0.00002047 5,621,757.00
22 Feb 2023 0.00002108 -0.00000024 -1.13% 0.00002126 0.00002135 0.00002000 13,010,063.00
21 Feb 2023 0.00002132 0.00000064 3.09% 0.00002080 0.00002225 0.00002055 19,240,871.00
20 Feb 2023 0.00002068 -0.00000070 -3.27% 0.00002151 0.00002171 0.00002050 8,860,162.00
19 Feb 2023 0.00002138 -0.00000062 -2.82% 0.00002202 0.00002236 0.00002094 11,057,257.00
18 Feb 2023 0.00002200 -0.00000062 -2.74% 0.00002260 0.00002309 0.00002194 9,306,396.00
17 Feb 2023 0.00002262 0.00000032 1.43% 0.00002258 0.00002393 0.00002245 16,087,389.00
16 Feb 2023 0.00002230 -0.00000100 -4.24% 0.00002338 0.00002414 0.00002163 25,880,493.00
15 Feb 2023 0.00002356 -0.00000004 -0.17% 0.00002346 0.00002420 0.00002288 25,035,531.00
14 Feb 2023 0.00002360 0.00000200 9.40% 0.00002117 0.00002369 0.00002074 29,110,912.00
13 Feb 2023 0.00002127 0.00000100 4.95% 0.00002034 0.00002149 0.00001914 44,981,926.00
12 Feb 2023 0.00002021 -0.00000200 -9.11% 0.00002172 0.00002199 0.00002011 24,475,235.00
11 Feb 2023 0.00002196 0.00000200 9.88% 0.00002030 0.00002256 0.00001928 28,413,478.00
10 Feb 2023 0.00002025 -0.00000031 -1.51% 0.00002056 0.00002106 0.00001980 19,710,989.00
09 Feb 2023 0.00002056 -0.00000200 -8.71% 0.00002297 0.00002310 0.00001989 24,432,970.00
08 Feb 2023 0.00002295 -0.00000200 -8.01% 0.00002508 0.00002588 0.00002256 14,075,003.00
07 Feb 2023 0.00002498 0.00000200 8.60% 0.00002333 0.00002500 0.00002301 16,958,046.00
06 Feb 2023 0.00002325 -0.00000200 -8.07% 0.00002470 0.00002596 0.00002321 22,596,319.00
05 Feb 2023 0.00002477 -0.00000200 -7.60% 0.00002651 0.00002660 0.00002384 17,378,884.00
04 Feb 2023 0.00002630 -0.00000075 -2.77% 0.00002694 0.00002751 0.00002606 17,560,798.00
03 Feb 2023 0.00002705 0.00000100 3.89% 0.00002574 0.00002798 0.00002541 24,211,685.00
02 Feb 2023 0.00002570 0.00000100 4.11% 0.00002417 0.00002704 0.00002366 18,330,651.00
01 Feb 2023 0.00002434 0.00000100 4.30% 0.00002325 0.00002518 0.00002161 8,447,672.00
31 Ene 2023 0.00002328 0.00000200 9.56% 0.00002132 0.00002399 0.00002039 38,578,955.00
30 Ene 2023 0.00002093 0.00000022 1.06% 0.00002066 0.00002130 0.00001951 33,419,466.00
29 Ene 2023 0.00002071 0.00000100 5.14% 0.00001954 0.00002087 0.00001932 21,242,678.00
28 Ene 2023 0.00001944 -0.00000078 -3.86% 0.00002009 0.00002088 0.00001917 18,427,083.00
27 Ene 2023 0.00002022 -0.00000082 -3.90% 0.00002084 0.00002160 0.00001986 27,061,817.00
26 Ene 2023 0.00002104 0.00000300 16.92% 0.00001769 0.00002168 0.00001747 43,099,113.00
25 Ene 2023 0.00001773 0.00000100 6.00% 0.00001670 0.00001850 0.00001617 24,517,383.00
24 Ene 2023 0.00001667 -0.00000090 -5.12% 0.00001760 0.00001846 0.00001651 5,314,022.00
23 Ene 2023 0.00001757 0.00000073 4.33% 0.00001678 0.00001800 0.00001639 28,598,004.00
22 Ene 2023 0.00001684 0.00000200 13.39% 0.00001504 0.00001770 0.00001484 28,861,508.00
21 Ene 2023 0.00001494 -0.00000036 -2.35% 0.00001545 0.00001614 0.00001478 22,378,600.00
20 Ene 2023 0.00001530 0.00000087 6.03% 0.00001442 0.00001567 0.00001416 14,857,705.00
19 Ene 2023 0.00001443 0.00000004 0.28% 0.00001439 0.00001474 0.00001408 9,674,831.00
18 Ene 2023 0.00001439 -0.00000100 -6.50% 0.00001540 0.00001587 0.00001433 17,084,417.00
17 Ene 2023 0.00001539 0.00000038 2.53% 0.00001497 0.00001599 0.00001491 12,480,490.00
16 Ene 2023 0.00001501 -0.00000060 -3.84% 0.00001559 0.00001604 0.00001480 19,468,789.00
15 Ene 2023 0.00001561 -0.00000100 -6.01% 0.00001657 0.00001663 0.00001525 18,111,336.00
14 Ene 2023 0.00001665 0.00000200 13.59% 0.00001469 0.00001703 0.00001407 43,831,731.00
13 Ene 2023 0.00001472 0.00000021 1.45% 0.00001458 0.00001567 0.00001431 22,008,425.00
12 Ene 2023 0.00001451 0.00000029 2.04% 0.00001429 0.00001502 0.00001345 21,319,423.00
11 Ene 2023 0.00001422 0.00000031 2.23% 0.00001324 0.00001455 0.00001324 13,592,559.00
10 Ene 2023 0.00001391 0.00000012 0.87% 0.00001385 0.00001410 0.00001347 9,724,795.00
09 Ene 2023 0.00001379 0.00000002 0.15% 0.00001385 0.00001456 0.00001356 10,792,570.00
08 Ene 2023 0.00001377 0.00000037 2.76% 0.00001344 0.00001384 0.00001315 6,432,988.00
07 Ene 2023 0.00001340 0.00000034 2.60% 0.00001306 0.00001354 0.00001305 5,299,884.00
06 Ene 2023 0.00001306 0.00000020 1.56% 0.00001284 0.00001312 0.00001271 5,483,727.00
05 Ene 2023 0.00001286 -0.00000010 -0.77% 0.00001298 0.00001328 0.00001272 6,274,525.00
04 Ene 2023 0.00001296 0.00000009 0.70% 0.00001282 0.00001316 0.00001271 6,847,174.00
03 Ene 2023 0.00001287 0.00000028 2.22% 0.00001266 0.00001305 0.00001248 7,314,634.00
02 Ene 2023 0.00001259 0.00000049 4.05% 0.00001223 0.00001277 0.00001192 5,168,565.00
01 Ene 2023 0.00001210 0.00000003 0.25% 0.00001208 0.00001217 0.00001203 1,624,817.00
31 Dic 2022 0.00001207 0.00000009 0.75% 0.00001199 0.00001212 0.00001188 2,335,215.00
30 Dic 2022 0.00001198 -0.00000014 -1.16% 0.00001212 0.00001217 0.00001186 3,697,848.00
29 Dic 2022 0.00001212 0.00000016 1.34% 0.00001196 0.00001228 0.00001193 4,777,621.00
28 Dic 2022 0.00001196 -0.00000014 -1.16% 0.00001211 0.00001226 0.00001163 6,438,580.00
27 Dic 2022 0.00001210 -0.00000004 -0.33% 0.00001213 0.00001220 0.00001193 3,466,401.00
26 Dic 2022 0.00001214 0.00000011 0.91% 0.00001203 0.00001225 0.00001202 3,027,846.00
25 Dic 2022 0.00001203 -0.00000011 -0.91% 0.00001215 0.00001215 0.00001192 3,024,770.00
24 Dic 2022 0.00001214 -0.00000005 -0.41% 0.00001220 0.00001225 0.00001205 2,569,767.00
23 Dic 2022 0.00001219 0.00000004 0.33% 0.00001219 0.00001235 0.00001210 4,681,007.00
22 Dic 2022 0.00001215 0.00000015 1.25% 0.00001203 0.00001223 0.00001183 8,301,284.00
21 Dic 2022 0.00001200 -0.00000004 -0.33% 0.00001205 0.00001206 0.00001178 5,468,645.00
20 Dic 2022 0.00001204 0.00000012 1.01% 0.00001192 0.00001298 0.00001187 6,224,906.00
Su Consulta Reciente
COIN
FTMBTC
Fantom Tok..
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Inicie sesión en ADVFN
Regístrase ahora

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20230320 13:05:42