Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
XFTUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 0.447224 | -0.117157 | -20.76% | 0.565575 | 0.575527 | 0.439932 | 18.00 |
| 20 May 2024 | 0.564381 | 0.012249 | 2.22% | 0.603091 | 0.62439 | 0.538628 | 4.00 |
| 19 May 2024 | 0.552131 | -0.02879 | -4.96% | 0.580646 | 0.58205 | 0.541756 | 3.00 |
| 18 May 2024 | 0.580921 | 0.000193 | 0.03% | 0.575764 | 0.587847 | 0.575031 | 1.00 |
| 17 May 2024 | 0.580728 | 0.015463 | 2.74% | 0.565081 | 0.584774 | 0.557383 | 2.00 |
| 16 May 2024 | 0.565265 | -0.02565 | -4.34% | 0.602844 | 0.603634 | 0.561388 | 2.00 |
| 15 May 2024 | 0.590915 | -0.011503 | -1.91% | 0.603091 | 0.616504 | 0.579344 | 6.00 |
| 14 May 2024 | 0.602418 | -0.020651 | -3.31% | 0.622676 | 0.625224 | 0.599949 | 1.00 |
| 13 May 2024 | 0.623069 | 0.035764 | 6.09% | 0.600309 | 0.648517 | 0.577547 | 3.00 |
| 12 May 2024 | 0.587305 | -0.012287 | -2.05% | 0.600309 | 0.602407 | 0.575448 | 3.00 |
| 11 May 2024 | 0.599592 | 0.017527 | 3.01% | 0.582721 | 0.606129 | 0.580782 | 0.00 |
| 10 May 2024 | 0.582065 | -0.018196 | -3.03% | 0.599264 | 0.613176 | 0.579845 | 2.00 |
| 09 May 2024 | 0.600261 | 0.008432 | 1.42% | 0.592293 | 0.603376 | 0.578698 | 4.00 |
| 08 May 2024 | 0.591829 | -0.014735 | -2.43% | 0.6054 | 0.609049 | 0.585226 | 0.00 |
| 07 May 2024 | 0.606564 | 0.011894 | 2.00% | 0.594621 | 0.664297 | 0.586934 | 2.00 |
| 06 May 2024 | 0.59467 | 0.017559 | 3.04% | 0.610936 | 0.766286 | 0.563907 | 5.00 |
| 05 May 2024 | 0.577111 | -0.007365 | -1.26% | 0.584318 | 0.586581 | 0.570415 | 1.00 |
| 04 May 2024 | 0.584475 | 0.001729 | 0.30% | 0.582058 | 0.594163 | 0.581085 | 0.00 |
| 03 May 2024 | 0.582746 | 0.035709 | 6.53% | 0.547025 | 0.604399 | 0.54507 | 7.00 |
| 02 May 2024 | 0.547038 | -0.006816 | -1.23% | 0.553222 | 0.562247 | 0.538323 | 0.00 |
| 01 May 2024 | 0.553854 | -0.020324 | -3.54% | 0.5722 | 0.681164 | 0.531207 | 1.00 |
| 30 Abr 2024 | 0.574178 | -0.038053 | -6.22% | 0.610936 | 0.766286 | 0.554437 | 0.00 |
| 29 Abr 2024 | 0.612231 | -0.00507 | -0.82% | 0.812682 | 0.814826 | 0.590134 | 0.00 |
| 28 Abr 2024 | 0.617301 | -0.047481 | -7.14% | 0.664802 | 0.679538 | 0.614758 | 2.00 |
| 27 Abr 2024 | 0.664782 | -0.004917 | -0.73% | 0.670388 | 0.713951 | 0.658306 | 7.00 |
| 26 Abr 2024 | 0.669699 | 0.003734 | 0.56% | 0.665531 | 0.687337 | 0.656278 | 3.00 |
| 25 Abr 2024 | 0.665965 | -0.003399 | -0.51% | 0.670363 | 0.677021 | 0.642456 | 1.00 |
| 24 Abr 2024 | 0.669364 | -0.051358 | -7.13% | 0.721461 | 0.803028 | 0.659147 | 5.00 |
| 23 Abr 2024 | 0.720722 | -0.049174 | -6.39% | 0.769577 | 0.782326 | 0.714332 | 4.00 |
| 22 Abr 2024 | 0.769897 | -0.01409 | -1.80% | 0.812682 | 0.821787 | 0.762121 | 2.00 |
| 21 Abr 2024 | 0.783986 | 0.004653 | 0.60% | 0.778853 | 0.790408 | 0.767071 | 0.00 |
| 20 Abr 2024 | 0.779333 | -0.011046 | -1.40% | 0.786948 | 0.796951 | 0.772963 | 1.00 |
| 19 Abr 2024 | 0.790379 | -0.023707 | -2.91% | 0.812682 | 0.814826 | 0.762121 | 7.00 |
| 18 Abr 2024 | 0.814086 | 0.044727 | 5.81% | 0.771131 | 0.83084 | 0.759725 | 1.00 |
| 17 Abr 2024 | 0.769359 | -0.118968 | -13.39% | 0.887688 | 0.894564 | 0.728454 | 7.00 |
| 16 Abr 2024 | 0.888327 | -0.05338 | -5.67% | 0.897442 | 0.913448 | 0.842374 | 13.00 |
| 15 Abr 2024 | 0.941707 | 0.387821 | 70.02% | 0.551545 | 0.944801 | 0.54331 | 40.00 |
| 14 Abr 2024 | 0.553886 | 0.038575 | 7.49% | 0.511845 | 0.555663 | 0.495977 | 1.00 |
| 13 Abr 2024 | 0.515311 | -0.031658 | -5.79% | 0.544451 | 0.556384 | 0.491602 | 1.00 |
| 12 Abr 2024 | 0.546969 | -0.083602 | -13.26% | 0.629937 | 0.637987 | 0.513344 | 11.00 |
| 11 Abr 2024 | 0.63057 | -0.111041 | -14.97% | 0.740755 | 0.741255 | 0.620523 | 12.00 |
| 10 Abr 2024 | 0.741611 | -0.035152 | -4.53% | 0.775931 | 0.778869 | 0.735322 | 3.00 |
| 09 Abr 2024 | 0.776764 | -0.072198 | -8.50% | 0.84986 | 0.855891 | 0.771369 | 5.00 |
| 08 Abr 2024 | 0.848962 | 0.060587 | 7.68% | 0.632116 | 0.868964 | 0.569745 | 6.00 |
| 07 Abr 2024 | 0.788375 | 0.070534 | 9.83% | 0.71617 | 0.808585 | 0.709175 | 16.00 |
| 06 Abr 2024 | 0.717841 | 0.066967 | 10.29% | 0.648632 | 0.726804 | 0.648493 | 10.00 |
| 05 Abr 2024 | 0.650875 | -0.014771 | -2.22% | 0.666212 | 0.669326 | 0.644454 | 2.00 |
| 04 Abr 2024 | 0.665646 | 0.055267 | 9.05% | 0.607981 | 0.692597 | 0.598829 | 8.00 |
| 03 Abr 2024 | 0.610379 | -0.020027 | -3.18% | 0.632116 | 0.64396 | 0.569745 | 13.00 |
| 02 Abr 2024 | 0.630406 | -0.047347 | -6.99% | 0.676116 | 0.676116 | 0.618606 | 4.00 |
| 01 Abr 2024 | 0.677753 | -0.033481 | -4.71% | 0.713918 | 0.805409 | 0.669211 | 1.00 |
| 31 Mar 2024 | 0.711235 | 0.029915 | 4.39% | 0.681368 | 0.713351 | 0.681368 | 0.00 |
| 30 Mar 2024 | 0.68132 | -0.148196 | -17.87% | 0.738301 | 0.740521 | 0.672246 | 8.00 |
| 29 Mar 2024 | 0.829515 | -0.00077 | -0.09% | 0.829812 | 0.834373 | 0.726852 | 10.00 |
| 28 Mar 2024 | 0.830285 | -0.0097 | -1.15% | 0.841478 | 0.885944 | 0.724095 | 24.00 |
| 27 Mar 2024 | 0.839985 | -0.070548 | -7.75% | 0.910749 | 0.916949 | 0.828691 | 6.00 |
| 26 Mar 2024 | 0.910533 | -0.040033 | -4.21% | 0.950993 | 0.988116 | 0.881724 | 3.00 |
| 25 Mar 2024 | 0.950566 | 0.046258 | 5.12% | 0.974208 | 0.986678 | 0.894374 | 3.00 |
| 24 Mar 2024 | 0.904308 | -0.051388 | -5.38% | 0.88784 | 0.949648 | 0.853425 | 4.00 |
| 23 Mar 2024 | 0.955696 | 0.040484 | 4.42% | 0.918452 | 0.968318 | 0.89645 | 2.00 |
| 22 Mar 2024 | 0.915213 | -0.059763 | -6.13% | 0.966541 | 0.978858 | 0.898433 | 4.00 |
| 21 Mar 2024 | 0.974976 | 0.000505 | 0.05% | 0.97908 | 1.00 | 0.952402 | 0.00 |
| 20 Mar 2024 | 0.974471 | 0.081665 | 9.15% | 0.830325 | 0.982123 | 0.80551 | 3.00 |
| 19 Mar 2024 | 0.892806 | -0.083085 | -8.51% | 0.974208 | 0.986678 | 0.887691 | 3.00 |
| 18 Mar 2024 | 0.975891 | -0.030403 | -3.02% | 0.834707 | 0.980746 | 0.782627 | 3.00 |
| 17 Mar 2024 | 1.01 | -0.040 | -4.03% | 1.06 | 1.06 | 0.940561 | 11.00 |
| 16 Mar 2024 | 1.05 | -0.010 | -0.58% | 1.06 | 1.15 | 1.03 | 18.00 |
| 15 Mar 2024 | 1.05 | -0.100 | -8.57% | 0.834707 | 1.13 | 0.782627 | 31.00 |
| 14 Mar 2024 | 1.15 | 0.110 | 10.33% | 1.04 | 1.15 | 0.897919 | 22.00 |
| 13 Mar 2024 | 1.05 | 0.280 | 35.88% | 0.770123 | 1.05 | 0.770123 | 20.00 |
| 12 Mar 2024 | 0.769459 | 0.005067 | 0.66% | 0.834707 | 0.838572 | 0.76211 | 5.00 |
| 11 Mar 2024 | 0.764392 | 0.188236 | 32.67% | 0.634437 | 0.766405 | 0.627648 | 9.00 |
| 10 Mar 2024 | 0.576156 | -0.066488 | -10.35% | 0.641544 | 0.650934 | 0.564243 | 0.00 |
| 09 Mar 2024 | 0.642643 | -0.063243 | -8.96% | 0.70573 | 0.709824 | 0.622681 | 5.00 |
| 08 Mar 2024 | 0.705886 | -0.001824 | -0.26% | 0.709738 | 0.732643 | 0.6947 | 2.00 |
| 07 Mar 2024 | 0.70771 | 0.075047 | 11.86% | 0.634437 | 0.721567 | 0.620935 | 4.00 |
| 06 Mar 2024 | 0.632663 | 0.031281 | 5.20% | 0.603461 | 0.646657 | 0.585352 | 7.00 |
| 05 Mar 2024 | 0.601382 | -0.00021 | -0.03% | 0.601939 | 0.658641 | 0.555991 | 9.00 |
| 04 Mar 2024 | 0.601593 | -0.038629 | -6.03% | 0.581758 | 0.650885 | 0.580241 | 7.00 |
| 03 Mar 2024 | 0.640221 | 0.049185 | 8.32% | 0.590798 | 0.641846 | 0.578138 | 5.00 |
| 02 Mar 2024 | 0.591036 | -0.025496 | -4.14% | 0.616382 | 0.621354 | 0.588482 | 5.00 |
| 01 Mar 2024 | 0.616532 | 0.015833 | 2.64% | 0.598435 | 0.62016 | 0.585411 | 3.00 |
| 29 Feb 2024 | 0.6007 | 0.023425 | 4.06% | 0.581758 | 0.630251 | 0.580241 | 3.00 |
| 28 Feb 2024 | 0.577275 | 0.048836 | 9.24% | 0.529001 | 0.666771 | 0.52456 | 22.00 |
| 27 Feb 2024 | 0.528439 | -0.056173 | -9.61% | 0.584964 | 0.601976 | 0.513344 | 12.00 |
| 26 Feb 2024 | 0.584612 | 0.034779 | 6.33% | 0.366111 | 0.587204 | 0.365766 | 1.00 |
| 25 Feb 2024 | 0.549834 | 0.012841 | 2.39% | 0.53743 | 0.553126 | 0.506545 | 5.00 |
| 24 Feb 2024 | 0.536992 | 0.027562 | 5.41% | 0.509018 | 0.543357 | 0.506431 | 3.00 |
| 23 Feb 2024 | 0.50943 | -0.03081 | -5.70% | 0.53995 | 0.568862 | 0.505571 | 11.00 |
| 22 Feb 2024 | 0.540241 | 0.035381 | 7.01% | 0.501876 | 0.551001 | 0.499918 | 1.00 |
