Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
FUZEETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 May 2024 | 0.002364 | 0.000704 | 42.38% | 0.001661 | 0.002946 | 0.001661 | 5,439.00 |
| 27 May 2024 | 0.001661 | -0.000357 | -17.69% | 0.002963 | 0.002963 | 0.001619 | 6,250.00 |
| 26 May 2024 | 0.002018 | -0.000718 | -26.25% | 0.002735 | 0.002984 | 0.00162 | 7,582.00 |
| 25 May 2024 | 0.002735 | 0.000918 | 50.49% | 0.001818 | 0.00297 | 0.001621 | 8,015.00 |
| 24 May 2024 | 0.001818 | -0.001025 | -36.06% | 0.002318 | 0.003147 | 0.001618 | 6,388.00 |
| 23 May 2024 | 0.002843 | 0.000716 | 33.69% | 0.002126 | 0.00329 | 0.001642 | 6,694.00 |
| 22 May 2024 | 0.002126 | -0.000577 | -21.34% | 0.002356 | 0.003479 | 0.001706 | 5,270.00 |
| 21 May 2024 | 0.002704 | -0.000944 | -25.88% | 0.003647 | 0.004153 | 0.001698 | 4,266.00 |
| 20 May 2024 | 0.003647 | -0.000154 | -4.05% | 0.003887 | 0.004079 | 0.003005 | 5,624.00 |
| 19 May 2024 | 0.003801 | -0.000142 | -3.60% | 0.003417 | 0.004158 | 0.003012 | 4,228.00 |
| 18 May 2024 | 0.003943 | 0.000203 | 5.43% | 0.00374 | 0.004175 | 0.003052 | 4,574.00 |
| 17 May 2024 | 0.00374 | -0.000197 | -5.00% | 0.00413 | 0.004179 | 0.003003 | 3,547.00 |
| 16 May 2024 | 0.003937 | 0.000414 | 11.75% | 0.003523 | 0.004137 | 0.003052 | 4,566.00 |
| 15 May 2024 | 0.003523 | 0.000311 | 9.69% | 0.003973 | 0.00416 | 0.003025 | 3,708.00 |
| 14 May 2024 | 0.003212 | 0.000067 | 2.13% | 0.003145 | 0.004037 | 0.003042 | 4,682.00 |
| 13 May 2024 | 0.003145 | -0.001009 | -24.29% | 0.004042 | 0.004149 | 0.003061 | 4,012.00 |
| 12 May 2024 | 0.004153 | 0.000338 | 8.85% | 0.003431 | 0.004153 | 0.003021 | 4,797.00 |
| 11 May 2024 | 0.003816 | -0.000049 | -1.27% | 0.003865 | 0.004178 | 0.003009 | 4,518.00 |
| 10 May 2024 | 0.003865 | 0.000554 | 16.75% | 0.00331 | 0.004168 | 0.003024 | 4,033.00 |
| 09 May 2024 | 0.00331 | 0.000194 | 6.22% | 0.004169 | 0.004169 | 0.003021 | 3,850.00 |
| 08 May 2024 | 0.003116 | -0.000818 | -20.79% | 0.003934 | 0.004141 | 0.003013 | 4,455.00 |
| 07 May 2024 | 0.003934 | 0.000879 | 28.78% | 0.003055 | 0.004156 | 0.003008 | 4,281.00 |
| 06 May 2024 | 0.003055 | -0.001103 | -26.53% | 0.004061 | 0.004124 | 0.003021 | 3,510.00 |
| 05 May 2024 | 0.004158 | 0.000165 | 4.12% | 0.003367 | 0.004158 | 0.003032 | 3,721.00 |
| 04 May 2024 | 0.003994 | 0.000388 | 10.77% | 0.003605 | 0.004157 | 0.003001 | 3,794.00 |
| 03 May 2024 | 0.003605 | 0.000413 | 12.94% | 0.003192 | 0.004144 | 0.003021 | 4,182.00 |
| 02 May 2024 | 0.003192 | -0.000681 | -17.58% | 0.003873 | 0.004172 | 0.003101 | 3,607.00 |
| 01 May 2024 | 0.003873 | 0.000354 | 10.05% | 0.003519 | 0.004151 | 0.003 | 3,934.00 |
| 30 Abr 2024 | 0.003519 | -0.000103 | -2.84% | 0.003623 | 0.004104 | 0.003449 | 4,063.00 |
| 29 Abr 2024 | 0.003623 | -0.000066 | -1.79% | 0.001548 | 0.004176 | 0.001548 | 5,175.00 |
| 28 Abr 2024 | 0.003689 | -0.000296 | -7.43% | 0.003985 | 0.004158 | 0.003401 | 5,071.00 |
| 27 Abr 2024 | 0.003985 | 0.00008 | 2.05% | 0.003905 | 0.004142 | 0.003416 | 4,736.00 |
| 26 Abr 2024 | 0.003905 | 0.00000400 | 0.10% | 0.003901 | 0.004149 | 0.003425 | 3,441.00 |
| 25 Abr 2024 | 0.003901 | 0.000195 | 5.27% | 0.003706 | 0.004172 | 0.003419 | 4,258.00 |
| 24 Abr 2024 | 0.003706 | 0.00000600 | 0.16% | 0.0037 | 0.004153 | 0.00341 | 3,859.00 |
| 23 Abr 2024 | 0.0037 | -0.000058 | -1.54% | 0.003889 | 0.004171 | 0.003449 | 4,084.00 |
| 22 Abr 2024 | 0.003758 | 0.00035 | 10.27% | 0.004026 | 0.00414 | 0.003414 | 4,337.00 |
| 21 Abr 2024 | 0.003408 | -0.00002 | -0.58% | 0.003428 | 0.004198 | 0.003408 | 3,974.00 |
| 20 Abr 2024 | 0.003428 | -0.000611 | -15.13% | 0.004038 | 0.004196 | 0.00341 | 3,499.00 |
| 19 Abr 2024 | 0.004038 | -0.000135 | -3.23% | 0.003578 | 0.004113 | 0.003432 | 3,567.00 |
| 18 Abr 2024 | 0.004173 | 0.000815 | 24.26% | 0.003359 | 0.004184 | 0.003335 | 3,754.00 |
| 17 Abr 2024 | 0.003359 | -0.000312 | -8.50% | 0.003671 | 0.004161 | 0.003309 | 2,914.00 |
| 16 Abr 2024 | 0.003671 | 0.000197 | 5.66% | 0.003474 | 0.004086 | 0.003301 | 4,691.00 |
| 15 Abr 2024 | 0.003474 | -0.00012 | -3.34% | 0.003513 | 0.003725 | 0.003324 | 5,202.00 |
| 14 Abr 2024 | 0.003594 | 0.000124 | 3.59% | 0.003469 | 0.003778 | 0.003306 | 4,281.00 |
| 13 Abr 2024 | 0.003469 | -0.000162 | -4.46% | 0.003631 | 0.003927 | 0.003333 | 3,965.00 |
| 12 Abr 2024 | 0.003631 | -0.000557 | -13.30% | 0.004189 | 0.004189 | 0.003409 | 4,256.00 |
| 11 Abr 2024 | 0.004189 | 0.000867 | 26.09% | 0.003322 | 0.0042 | 0.003314 | 3,074.00 |
| 10 Abr 2024 | 0.003322 | -0.000086 | -2.52% | 0.003408 | 0.003787 | 0.003313 | 3,944.00 |
| 09 Abr 2024 | 0.003408 | -0.000339 | -9.05% | 0.003747 | 0.003791 | 0.003306 | 5,152.00 |
| 08 Abr 2024 | 0.003747 | 0.000041 | 1.11% | 0.003671 | 0.00388 | 0.003339 | 4,642.00 |
| 07 Abr 2024 | 0.003706 | 0.001128 | 43.77% | 0.002578 | 0.0039 | 0.001589 | 5,397.00 |
| 06 Abr 2024 | 0.002578 | 0.000506 | 24.44% | 0.002291 | 0.003395 | 0.001665 | 6,152.00 |
| 05 Abr 2024 | 0.002071 | 0.000168 | 8.81% | 0.001904 | 0.003313 | 0.001507 | 6,721.00 |
| 04 Abr 2024 | 0.001904 | -0.000262 | -12.10% | 0.002165 | 0.003315 | 0.001531 | 6,377.00 |
| 03 Abr 2024 | 0.002165 | -0.000062 | -2.78% | 0.002227 | 0.003319 | 0.001537 | 5,455.00 |
| 02 Abr 2024 | 0.002227 | 0.00022 | 10.97% | 0.002007 | 0.00333 | 0.00163 | 5,717.00 |
| 01 Abr 2024 | 0.002007 | -0.000507 | -20.16% | 0.002782 | 0.003375 | 0.001768 | 6,206.00 |
| 31 Mar 2024 | 0.002514 | 0.000106 | 4.39% | 0.002408 | 0.003363 | 0.00165 | 7,162.00 |
| 30 Mar 2024 | 0.002408 | 0.000632 | 35.55% | 0.001777 | 0.003255 | 0.00159 | 7,729.00 |
| 29 Mar 2024 | 0.001777 | -0.000852 | -32.41% | 0.002629 | 0.003388 | 0.001616 | 6,258.00 |
| 28 Mar 2024 | 0.002629 | 0.000377 | 16.77% | 0.002251 | 0.003376 | 0.001532 | 6,008.00 |
| 27 Mar 2024 | 0.002251 | -0.000074 | -3.18% | 0.002325 | 0.003335 | 0.001635 | 6,237.00 |
| 26 Mar 2024 | 0.002325 | 0.000365 | 18.64% | 0.00196 | 0.003276 | 0.001542 | 7,988.00 |
| 25 Mar 2024 | 0.00196 | -0.000267 | -11.99% | 0.002882 | 0.003329 | 0.001606 | 7,780.00 |
| 24 Mar 2024 | 0.002226 | -0.000356 | -13.79% | 0.002582 | 0.003359 | 0.001521 | 6,874.00 |
| 23 Mar 2024 | 0.002582 | 0.000667 | 34.83% | 0.001915 | 0.003372 | 0.00158 | 6,181.00 |
| 22 Mar 2024 | 0.001915 | -0.000345 | -15.26% | 0.001701 | 0.003353 | 0.001564 | 6,225.00 |
| 21 Mar 2024 | 0.002261 | -0.000647 | -22.25% | 0.002908 | 0.003296 | 0.001544 | 6,043.00 |
| 20 Mar 2024 | 0.002908 | -0.000432 | -12.93% | 0.00317 | 0.003257 | 0.001506 | 7,826.00 |
| 19 Mar 2024 | 0.00334 | 0.000086 | 2.64% | 0.00305 | 0.00334 | 0.001682 | 3,263.00 |
| 18 Mar 2024 | 0.003254 | 0.00145 | 80.35% | 0.002065 | 0.003388 | 0.001524 | 6,512.00 |
| 17 Mar 2024 | 0.001804 | -0.000454 | -20.10% | 0.002568 | 0.00332 | 0.001509 | 6,129.00 |
| 16 Mar 2024 | 0.002259 | -0.000093 | -3.96% | 0.002351 | 0.00319 | 0.001522 | 5,712.00 |
| 15 Mar 2024 | 0.002351 | -0.000684 | -22.54% | 0.00173 | 0.003197 | 0.001155 | 9,998.00 |
| 14 Mar 2024 | 0.003035 | 0.001859 | 157.96% | 0.003333 | 0.003333 | 0.001216 | 6,298.00 |
| 13 Mar 2024 | 0.001177 | -0.002002 | -62.99% | 0.003178 | 0.00339 | 0.001177 | 5,433.00 |
| 12 Mar 2024 | 0.003178 | 0.001348 | 73.68% | 0.00183 | 0.003398 | 0.001801 | 5,022.00 |
| 11 Mar 2024 | 0.00183 | -0.001346 | -42.38% | 0.002692 | 0.003384 | 0.001532 | 8,692.00 |
| 10 Mar 2024 | 0.003176 | 0.001135 | 55.64% | 0.00204 | 0.003347 | 0.001528 | 6,162.00 |
| 09 Mar 2024 | 0.00204 | -0.001159 | -36.23% | 0.002746 | 0.003089 | 0.001531 | 6,510.00 |
| 08 Mar 2024 | 0.003199 | 0.000254 | 8.62% | 0.002945 | 0.003336 | 0.0015 | 6,039.00 |
| 07 Mar 2024 | 0.002945 | 0.000456 | 18.31% | 0.002489 | 0.003351 | 0.001723 | 6,279.00 |
| 06 Mar 2024 | 0.002489 | 0.000593 | 31.25% | 0.001897 | 0.003311 | 0.001882 | 8,361.00 |
| 05 Mar 2024 | 0.001897 | 0.00000800 | 0.42% | 0.001888 | 0.001927 | 0.001885 | 8,001.00 |
| 04 Mar 2024 | 0.001888 | -0.000058 | -2.98% | 0.001735 | 0.002076 | 0.00171 | 7,797.00 |
| 03 Mar 2024 | 0.001946 | -0.000301 | -13.39% | 0.001859 | 0.002484 | 0.001806 | 7,904.00 |
| 02 Mar 2024 | 0.002247 | -0.000349 | -13.44% | 0.002596 | 0.003461 | 0.001815 | 7,111.00 |
| 01 Mar 2024 | 0.002596 | -0.000309 | -10.64% | 0.002905 | 0.003586 | 0.001882 | 5,505.00 |
| 29 Feb 2024 | 0.002905 | 0.000693 | 31.30% | 0.002213 | 0.003897 | 0.001999 | 4,184.00 |
