ADVFN Logo

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for charts Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.

FTMUSD Fantom Token

1.02
0.00 (0.00%)
19:02:19 - Datos en tiempo real

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

Su Consulta Reciente

Delayed Upgrade Clock