Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.FETUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 2.42 | 0.230 | 10.31% | 2.20 | 2.44 | 2.16 | 126,344.00 |
| 19 May 2024 | 2.20 | -0.080 | -3.61% | 2.27 | 2.31 | 2.18 | 46,562.00 |
| 18 May 2024 | 2.28 | -0.070 | -2.88% | 2.34 | 2.42 | 2.26 | 104,933.00 |
| 17 May 2024 | 2.35 | 0.060 | 2.78% | 2.29 | 2.39 | 2.22 | 122,920.00 |
| 16 May 2024 | 2.28 | 0.030 | 1.20% | 2.26 | 2.34 | 2.16 | 128,069.00 |
| 15 May 2024 | 2.26 | 0.260 | 12.83% | 2.01 | 2.27 | 1.98 | 130,152.00 |
| 14 May 2024 | 2.00 | -0.120 | -5.50% | 2.12 | 2.13 | 1.98 | 48,400.00 |
| 13 May 2024 | 2.12 | -0.050 | -2.16% | 2.18 | 2.22 | 2.02 | 108,154.00 |
| 12 May 2024 | 2.16 | -0.030 | -1.31% | 2.19 | 2.24 | 2.15 | 44,184.00 |
| 11 May 2024 | 2.19 | -0.020 | -0.88% | 2.21 | 2.26 | 2.18 | 42,941.00 |
| 10 May 2024 | 2.21 | -0.050 | -2.28% | 2.26 | 2.36 | 2.14 | 142,644.00 |
| 09 May 2024 | 2.26 | 0.120 | 5.38% | 2.15 | 2.31 | 2.13 | 161,605.00 |
| 08 May 2024 | 2.15 | -0.190 | -7.94% | 2.37 | 2.41 | 2.13 | 160,468.00 |
| 07 May 2024 | 2.33 | -0.040 | -1.88% | 2.39 | 2.50 | 2.33 | 272,318.00 |
| 06 May 2024 | 2.38 | 0.020 | 0.75% | 2.37 | 2.52 | 2.32 | 203,096.00 |
| 05 May 2024 | 2.36 | 0.200 | 9.49% | 2.17 | 2.38 | 2.10 | 265,593.00 |
| 04 May 2024 | 2.15 | -0.010 | -0.65% | 2.18 | 2.25 | 2.14 | 80,194.00 |
| 03 May 2024 | 2.17 | 0.160 | 8.20% | 2.00 | 2.22 | 1.96 | 157,993.00 |
| 02 May 2024 | 2.00 | -0.010 | -0.57% | 2.01 | 2.05 | 1.93 | 177,705.00 |
| 01 May 2024 | 2.02 | -0.010 | -0.35% | 2.02 | 2.06 | 1.86 | 286,567.00 |
| 30 Abr 2024 | 2.02 | -0.150 | -6.73% | 2.16 | 2.20 | 1.92 | 179,945.00 |
| 29 Abr 2024 | 2.17 | 0.00 | 0.23% | 2.17 | 2.20 | 2.09 | 143,650.00 |
| 28 Abr 2024 | 2.16 | -0.020 | -1.01% | 2.18 | 2.29 | 2.14 | 104,641.00 |
| 27 Abr 2024 | 2.19 | 0.030 | 1.25% | 2.16 | 2.20 | 2.06 | 85,874.00 |
| 26 Abr 2024 | 2.16 | -0.140 | -6.08% | 2.31 | 2.31 | 2.14 | 99,614.00 |
| 25 Abr 2024 | 2.30 | -0.190 | -7.65% | 2.27 | 2.38 | 2.21 | 183,375.00 |
| 24 Abr 2024 | 2.49 | 0.040 | 1.59% | 2.46 | 2.64 | 2.42 | 208,797.00 |
| 23 Abr 2024 | 2.45 | -0.020 | -0.69% | 2.47 | 2.56 | 2.39 | 237,763.00 |
| 22 Abr 2024 | 2.47 | 0.050 | 2.01% | 2.43 | 2.53 | 2.38 | 278,678.00 |
| 21 Abr 2024 | 2.42 | -0.080 | -3.07% | 2.47 | 2.56 | 2.36 | 204,339.00 |
| 20 Abr 2024 | 2.49 | 0.390 | 18.48% | 2.10 | 2.50 | 2.07 | 272,632.00 |
| 19 Abr 2024 | 2.11 | 0.060 | 2.96% | 2.04 | 2.18 | 1.86 | 228,774.00 |
| 18 Abr 2024 | 2.04 | 0.060 | 3.10% | 1.98 | 2.09 | 1.89 | 152,453.00 |
| 17 Abr 2024 | 1.98 | -0.130 | -6.11% | 2.09 | 2.14 | 1.88 | 231,756.00 |
| 16 Abr 2024 | 2.11 | 0.070 | 3.21% | 2.04 | 2.13 | 1.93 | 410,889.00 |
| 15 Abr 2024 | 2.05 | -0.180 | -8.11% | 2.20 | 2.39 | 2.00 | 490,074.00 |
| 14 Abr 2024 | 2.23 | 0.280 | 14.56% | 1.97 | 2.25 | 1.85 | 783,105.00 |
| 13 Abr 2024 | 1.94 | -0.200 | -9.31% | 2.13 | 2.25 | 1.63 | 812,000.00 |
| 12 Abr 2024 | 2.14 | -0.410 | -16.01% | 2.55 | 2.59 | 1.88 | 735,881.00 |
| 11 Abr 2024 | 2.55 | -0.110 | -4.24% | 2.65 | 2.74 | 2.51 | 265,431.00 |
| 10 Abr 2024 | 2.67 | 0.080 | 2.92% | 2.58 | 2.70 | 2.41 | 251,049.00 |
| 09 Abr 2024 | 2.59 | -0.220 | -7.79% | 2.81 | 2.85 | 2.56 | 153,423.00 |
| 08 Abr 2024 | 2.81 | 0.110 | 3.92% | 2.70 | 2.85 | 2.63 | 236,450.00 |
| 07 Abr 2024 | 2.70 | 0.070 | 2.82% | 2.63 | 2.80 | 2.62 | 179,587.00 |
| 06 Abr 2024 | 2.63 | 0.020 | 0.69% | 2.60 | 2.68 | 2.58 | 129,396.00 |
| 05 Abr 2024 | 2.61 | -0.080 | -3.11% | 2.69 | 2.73 | 2.51 | 257,331.00 |
| 04 Abr 2024 | 2.69 | 0.110 | 4.41% | 2.58 | 2.95 | 2.53 | 608,131.00 |
| 03 Abr 2024 | 2.58 | -0.090 | -3.30% | 2.67 | 2.77 | 2.51 | 638,646.00 |
| 02 Abr 2024 | 2.67 | -0.210 | -7.38% | 2.87 | 2.87 | 2.60 | 796,447.00 |
| 01 Abr 2024 | 2.88 | -0.170 | -5.54% | 3.04 | 3.08 | 2.83 | 650,499.00 |
| 31 Mar 2024 | 3.05 | -0.160 | -4.86% | 3.19 | 3.27 | 3.01 | 715,147.00 |
| 30 Mar 2024 | 3.21 | 0.110 | 3.40% | 3.11 | 3.23 | 2.95 | 688,129.00 |
| 29 Mar 2024 | 3.10 | -0.160 | -5.02% | 3.27 | 3.37 | 3.08 | 757,933.00 |
| 28 Mar 2024 | 3.26 | 0.160 | 5.27% | 3.07 | 3.48 | 3.01 | 2,254,786.00 |
| 27 Mar 2024 | 3.10 | 0.270 | 9.55% | 2.83 | 3.34 | 2.81 | 3,112,289.00 |
| 26 Mar 2024 | 2.83 | 0.160 | 6.16% | 2.67 | 3.05 | 2.67 | 1,403,602.00 |
| 25 Mar 2024 | 2.67 | 0.080 | 3.09% | 2.57 | 2.73 | 2.49 | 653,357.00 |
| 24 Mar 2024 | 2.59 | 0.170 | 6.90% | 2.43 | 2.65 | 2.39 | 425,461.00 |
| 23 Mar 2024 | 2.42 | -0.010 | -0.37% | 2.42 | 2.55 | 2.39 | 334,870.00 |
| 22 Mar 2024 | 2.43 | -0.090 | -3.65% | 2.50 | 2.59 | 2.36 | 453,604.00 |
| 21 Mar 2024 | 2.52 | -0.230 | -8.26% | 2.74 | 2.77 | 2.50 | 462,310.00 |
| 20 Mar 2024 | 2.75 | 0.370 | 15.47% | 2.39 | 2.85 | 2.35 | 1,635,387.00 |
| 19 Mar 2024 | 2.38 | -0.110 | -4.51% | 2.48 | 2.60 | 2.16 | 1,168,623.00 |
| 18 Mar 2024 | 2.49 | -0.320 | -11.40% | 2.79 | 2.89 | 2.46 | 879,092.00 |
| 17 Mar 2024 | 2.81 | 0.390 | 16.12% | 2.44 | 3.02 | 2.35 | 1,467,304.00 |
| 16 Mar 2024 | 2.42 | -0.250 | -9.37% | 2.67 | 2.69 | 2.28 | 440,033.00 |
| 15 Mar 2024 | 2.67 | -0.010 | -0.26% | 2.85 | 2.87 | 2.37 | 1,193,863.00 |
| 14 Mar 2024 | 2.68 | 0.020 | 0.90% | 2.66 | 2.71 | 2.55 | 478,650.00 |
| 13 Mar 2024 | 2.66 | -0.020 | -0.87% | 2.67 | 2.86 | 2.59 | 676,159.00 |
| 12 Mar 2024 | 2.68 | -0.020 | -0.77% | 2.70 | 2.81 | 2.54 | 752,417.00 |
| 11 Mar 2024 | 2.70 | -0.070 | -2.66% | 2.78 | 2.95 | 2.65 | 765,933.00 |
| 10 Mar 2024 | 2.77 | -0.290 | -9.43% | 3.05 | 3.13 | 2.67 | 565,051.00 |
| 09 Mar 2024 | 3.06 | 0.310 | 11.32% | 2.75 | 3.11 | 2.69 | 1,119,418.00 |
| 08 Mar 2024 | 2.75 | 0.170 | 6.47% | 2.57 | 2.95 | 2.45 | 1,050,220.00 |
| 07 Mar 2024 | 2.58 | 0.170 | 7.15% | 2.45 | 2.86 | 2.41 | 1,652,996.00 |
| 06 Mar 2024 | 2.41 | 0.680 | 39.27% | 1.73 | 2.51 | 1.69 | 2,472,693.00 |
| 05 Mar 2024 | 1.73 | 0.010 | 0.51% | 1.73 | 1.95 | 1.29 | 1,750,385.00 |
| 04 Mar 2024 | 1.72 | -0.050 | -3.05% | 1.78 | 1.91 | 1.70 | 771,378.00 |
| 03 Mar 2024 | 1.78 | -0.020 | -1.25% | 1.79 | 1.97 | 1.69 | 1,255,046.00 |
| 02 Mar 2024 | 1.80 | 0.070 | 4.32% | 1.73 | 1.94 | 1.57 | 2,156,407.00 |
| 01 Mar 2024 | 1.72 | 0.260 | 18.13% | 1.48 | 1.84 | 1.48 | 2,226,127.00 |
| 29 Feb 2024 | 1.46 | 0.100 | 7.47% | 1.34 | 1.52 | 1.29 | 2,075,962.00 |
| 28 Feb 2024 | 1.36 | 0.280 | 26.25% | 1.08 | 1.38 | 1.07 | 3,328,424.00 |
| 27 Feb 2024 | 1.08 | -0.040 | -3.53% | 1.11 | 1.12 | 1.06 | 925,432.00 |
| 26 Feb 2024 | 1.12 | 0.010 | 0.95% | 1.10 | 1.15 | 1.05 | 1,126,280.00 |
| 25 Feb 2024 | 1.10 | 0.030 | 2.37% | 1.08 | 1.14 | 1.08 | 1,503,389.00 |
| 24 Feb 2024 | 1.08 | 0.020 | 2.03% | 1.06 | 1.10 | 0.9804 | 1,467,763.00 |
| 23 Feb 2024 | 1.06 | -0.050 | -4.43% | 1.11 | 1.24 | 1.03 | 2,215,916.00 |
| 22 Feb 2024 | 1.11 | -0.040 | -3.12% | 1.15 | 1.21 | 1.03 | 2,979,024.00 |
| 21 Feb 2024 | 1.14 | 0.090 | 8.10% | 1.05 | 1.16 | 0.9415 | 3,552,809.00 |
