FTMUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 1.02 | 0.010 | 0.99% | 0.9997 | 1.04 | 0.9918 | 3,285,725.00 |
27 Mar 2024 | 1.01 | -0.060 | -5.61% | 1.06 | 1.10 | 0.990 | 3,311,471.00 |
26 Mar 2024 | 1.07 | -0.060 | -5.31% | 1.13 | 1.16 | 1.06 | 5,057,935.00 |
25 Mar 2024 | 1.13 | 0.060 | 5.61% | 1.07 | 1.23 | 1.05 | 9,020,291.00 |
24 Mar 2024 | 1.07 | 0.030 | 2.88% | 1.10 | 1.10 | 1.00 | 1,861,904.00 |
23 Mar 2024 | 1.04 | -0.080 | -7.14% | 1.14 | 1.14 | 1.04 | 3,643,151.00 |
22 Mar 2024 | 1.12 | 0.00 | 0.00% | 1.08 | 1.23 | 1.06 | 6,164,733.00 |
21 Mar 2024 | 1.12 | -0.010 | -0.88% | 1.12 | 1.15 | 1.03 | 6,010,712.00 |
20 Mar 2024 | 1.13 | 0.110 | 10.78% | 1.00 | 1.15 | 0.8925 | 8,941,085.00 |
19 Mar 2024 | 1.02 | 0.100 | 10.42% | 0.9345 | 1.08 | 0.79289 | 12,967,673.00 |
18 Mar 2024 | 0.92376 | 0.04416 | 5.02% | 0.84644 | 0.9549 | 0.8118 | 6,443,813.00 |
17 Mar 2024 | 0.8796 | 0.08452 | 10.63% | 0.7994 | 0.9159 | 0.7558 | 3,323,159.00 |
16 Mar 2024 | 0.79508 | -0.07228 | -8.33% | 0.88183 | 0.9821 | 0.7796 | 6,696,085.00 |
15 Mar 2024 | 0.86736 | 0.03376 | 4.05% | 0.8295 | 0.86736 | 0.720 | 8,623,539.00 |
14 Mar 2024 | 0.8336 | -0.0635 | -7.08% | 0.81701 | 0.9034 | 0.780 | 4,085,998.00 |
13 Mar 2024 | 0.8971 | 0.07268 | 8.82% | 0.8319 | 0.9142 | 0.76826 | 5,839,650.00 |
12 Mar 2024 | 0.82442 | 0.00869 | 1.07% | 0.81701 | 0.82931 | 0.7539 | 4,515,319.00 |
11 Mar 2024 | 0.81573 | 0.06723 | 8.98% | 0.75549 | 0.85911 | 0.720 | 7,371,559.00 |
10 Mar 2024 | 0.7485 | -0.0508 | -6.36% | 0.798 | 0.8149 | 0.7427 | 2,556,108.00 |
09 Mar 2024 | 0.7993 | -0.0218 | -2.65% | 0.816 | 0.8397 | 0.7935 | 1,628,587.00 |
08 Mar 2024 | 0.8211 | -0.0312 | -3.66% | 0.8465 | 0.8675 | 0.760 | 3,158,163.00 |
07 Mar 2024 | 0.8523 | 0.146 | 20.67% | 0.7416 | 0.8568 | 0.7044 | 7,406,416.00 |
06 Mar 2024 | 0.7063 | 0.07079 | 11.14% | 0.6362 | 0.7581 | 0.6161 | 10,383,049.00 |
05 Mar 2024 | 0.63551 | -0.01619 | -2.48% | 0.6462 | 0.73996 | 0.54107 | 16,550,608.00 |
04 Mar 2024 | 0.6517 | -0.0398 | -5.76% | 0.69831 | 0.974 | 0.610 | 8,522,849.00 |
03 Mar 2024 | 0.6915 | 0.1527 | 28.34% | 0.5427 | 0.7051 | 0.4801 | 7,271,994.00 |
02 Mar 2024 | 0.5388 | 0.0536 | 11.05% | 0.4974 | 0.5424 | 0.4896 | 1,712,247.00 |
01 Mar 2024 | 0.4852 | 0.0288 | 6.31% | 0.4776 | 0.5071 | 0.4602 | 1,512,209.00 |
29 Feb 2024 | 0.4564 | -0.0246 | -5.11% | 0.4803 | 0.4923 | 0.451 | 1,761,110.00 |
28 Feb 2024 | 0.481 | 0.03442 | 7.71% | 0.44489 | 0.4983 | 0.4218 | 4,087,064.00 |
27 Feb 2024 | 0.44658 | 0.01274 | 2.94% | 0.43569 | 0.4559 | 0.43136 | 7,386,454.00 |
26 Feb 2024 | 0.43384 | 0.04234 | 10.81% | 0.41715 | 0.43677 | 0.41086 | 3,088,616.00 |
25 Feb 2024 | 0.3915 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 487,047.00 |
24 Feb 2024 | 0.3915 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 821,456.00 |
23 Feb 2024 | 0.3915 | -0.0184 | -4.49% | 0.3883 | 0.406 | 0.3854 | 1,360,101.00 |
22 Feb 2024 | 0.4099 | 0.0108 | 2.71% | 0.4122 | 0.4201 | 0.3933 | 779,696.00 |
21 Feb 2024 | 0.3991 | -0.02543 | -5.99% | 0.4187 | 0.4245 | 0.3969 | 607,309.00 |
20 Feb 2024 | 0.42453 | -0.00688 | -1.59% | 0.43206 | 0.43994 | 0.4019 | 2,866,340.00 |
19 Feb 2024 | 0.43141 | 0.00881 | 2.08% | 0.42384 | 0.4408 | 0.42363 | 2,585,827.00 |
18 Feb 2024 | 0.4226 | 0.0188 | 4.66% | 0.409 | 0.4254 | 0.3972 | 1,028,580.00 |
17 Feb 2024 | 0.4038 | -0.0001 | -0.02% | 0.4038 | 0.4105 | 0.4034 | 483,225.00 |
16 Feb 2024 | 0.4039 | -0.0083 | -2.01% | 0.4211 | 0.4252 | 0.3985 | 1,803,943.00 |
15 Feb 2024 | 0.4122 | 0.0026 | 0.63% | 0.4109 | 0.4205 | 0.4022 | 1,613,545.00 |
14 Feb 2024 | 0.4096 | 0.01486 | 3.76% | 0.4023 | 0.418 | 0.3695 | 1,333,470.00 |
13 Feb 2024 | 0.39474 | -0.00724 | -1.80% | 0.40272 | 0.404 | 0.38275 | 1,234,339.00 |
12 Feb 2024 | 0.40198 | 0.01458 | 3.76% | 0.38603 | 0.4067 | 0.37412 | 1,198,435.00 |
11 Feb 2024 | 0.3874 | -0.0157 | -3.89% | 0.3857 | 0.4005 | 0.384 | 1,807,054.00 |
10 Feb 2024 | 0.4031 | 0.0041 | 1.03% | 0.4022 | 0.4031 | 0.3865 | 703,048.00 |
09 Feb 2024 | 0.399 | 0.0233 | 6.20% | 0.379 | 0.4054 | 0.3751 | 1,756,608.00 |
08 Feb 2024 | 0.3757 | 0.0131 | 3.61% | 0.3686 | 0.377 | 0.3645 | 1,693,084.00 |
07 Feb 2024 | 0.3626 | 0.00628 | 1.76% | 0.3599 | 0.3653 | 0.3485 | 1,242,162.00 |
06 Feb 2024 | 0.35632 | -0.00309 | -0.86% | 0.35815 | 0.36335 | 0.35346 | 1,604,860.00 |
05 Feb 2024 | 0.35941 | 0.01241 | 3.58% | 0.34815 | 0.3641 | 0.3418 | 1,147,787.00 |
04 Feb 2024 | 0.347 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 530,448.00 |
03 Feb 2024 | 0.347 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 276,581.00 |
02 Feb 2024 | 0.347 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 986,020.00 |
01 Feb 2024 | 0.347 | -0.0219 | -5.94% | 0.3491 | 0.3533 | 0.345 | 1,484,075.00 |
31 Ene 2024 | 0.3689 | -0.00612 | -1.63% | 0.3732 | 0.3755 | 0.3669 | 2,680,944.00 |
30 Ene 2024 | 0.37502 | -0.01029 | -2.67% | 0.38319 | 0.3945 | 0.37289 | 1,868,603.00 |
29 Ene 2024 | 0.38531 | 0.01071 | 2.86% | 0.37366 | 0.3952 | 0.37268 | 1,272,200.00 |
28 Ene 2024 | 0.3746 | 0.0096 | 2.63% | 0.3773 | 0.396 | 0.369 | 2,561,777.00 |
27 Ene 2024 | 0.365 | 0.0066 | 1.84% | 0.3662 | 0.3688 | 0.3627 | 793,580.00 |
26 Ene 2024 | 0.3584 | 0.0218 | 6.48% | 0.3478 | 0.3584 | 0.3317 | 2,078,488.00 |
25 Ene 2024 | 0.3366 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 552,001.00 |
24 Ene 2024 | 0.3366 | 0.0088 | 2.68% | 0.3356 | 0.3369 | 0.325 | 751,313.00 |
23 Ene 2024 | 0.3278 | -0.0102 | -3.02% | 0.33852 | 0.3449 | 0.30714 | 3,267,613.00 |
22 Ene 2024 | 0.338 | -0.0072 | -2.09% | 0.364 | 0.36601 | 0.33625 | 2,151,975.00 |
21 Ene 2024 | 0.3452 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 342,274.00 |
20 Ene 2024 | 0.3452 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 618,926.00 |
19 Ene 2024 | 0.3452 | -0.0231 | -6.27% | 0.3655 | 0.3694 | 0.3444 | 935,733.00 |
18 Ene 2024 | 0.3683 | -0.03004 | -7.54% | 0.3922 | 0.4011 | 0.3638 | 1,349,732.00 |
17 Ene 2024 | 0.39834 | -0.01709 | -4.11% | 0.41734 | 0.42028 | 0.39441 | 1,088,342.00 |
16 Ene 2024 | 0.41543 | 0.02003 | 5.07% | 0.38762 | 0.4232 | 0.38645 | 2,019,199.00 |
15 Ene 2024 | 0.3954 | 0.0143 | 3.75% | 0.3954 | 0.3997 | 0.3805 | 664,107.00 |
14 Ene 2024 | 0.3811 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 540,077.00 |
13 Ene 2024 | 0.3811 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 535,058.00 |
12 Ene 2024 | 0.3811 | -0.0577 | -13.15% | 0.4202 | 0.4298 | 0.3781 | 1,328,388.00 |
11 Ene 2024 | 0.4388 | 0.013 | 3.05% | 0.4339 | 0.4449 | 0.419 | 2,484,828.00 |
10 Ene 2024 | 0.4258 | 0.05142 | 13.73% | 0.3842 | 0.439 | 0.367 | 2,136,598.00 |
09 Ene 2024 | 0.37438 | -0.02881 | -7.15% | 0.4025 | 0.40603 | 0.36088 | 1,859,197.00 |
08 Ene 2024 | 0.40319 | 0.02559 | 6.78% | 0.38104 | 0.4064 | 0.3478 | 5,197,966.00 |
07 Ene 2024 | 0.3776 | -0.0558 | -12.87% | 0.3776 | 0.4089 | 0.3776 | 703,543.00 |
06 Ene 2024 | 0.4334 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 1,364,300.00 |
05 Ene 2024 | 0.4334 | -0.0175 | -3.88% | 0.4501 | 0.4541 | 0.4032 | 2,597,212.00 |
04 Ene 2024 | 0.4509 | 0.0217 | 5.06% | 0.4292 | 0.4592 | 0.425 | 1,526,764.00 |
03 Ene 2024 | 0.4292 | -0.05663 | -11.66% | 0.485 | 0.5121 | 0.320 | 4,574,348.00 |
02 Ene 2024 | 0.48583 | -0.01755 | -3.49% | 0.5031 | 0.5196 | 0.4808 | 1,406,001.00 |
01 Ene 2024 | 0.50338 | 0.02958 | 6.24% | 0.4738 | 0.5091 | 0.4646 | 1,703,136.00 |
31 Dic 2023 | 0.4738 | 0.0065 | 1.39% | 0.4661 | 0.4891 | 0.4557 | 1,382,039.00 |
30 Dic 2023 | 0.4673 | -0.0087 | -1.83% | 0.4756 | 0.48194 | 0.4571 | 1,270,846.00 |