Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
FORTHUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 4.08 | 0.070 | 1.75% | 4.00 | 4.14 | 3.83 | 23,840.00 |
| 01 May 2024 | 4.01 | -0.040 | -0.99% | 4.06 | 4.06 | 3.77 | 33,516.00 |
| 30 Abr 2024 | 4.05 | -0.090 | -2.17% | 4.14 | 4.18 | 3.92 | 53,903.00 |
| 29 Abr 2024 | 4.14 | -0.040 | -0.96% | 4.18 | 4.26 | 4.10 | 31,652.00 |
| 28 Abr 2024 | 4.18 | -0.110 | -2.56% | 4.32 | 4.41 | 4.15 | 29,654.00 |
| 27 Abr 2024 | 4.29 | 0.050 | 1.18% | 4.22 | 4.32 | 4.07 | 62,424.00 |
| 26 Abr 2024 | 4.24 | -0.410 | -8.82% | 4.66 | 4.69 | 4.18 | 79,736.00 |
| 25 Abr 2024 | 4.65 | 0.110 | 2.42% | 4.53 | 4.75 | 4.43 | 33,829.00 |
| 24 Abr 2024 | 4.54 | -0.290 | -6.00% | 4.81 | 4.98 | 4.50 | 54,368.00 |
| 23 Abr 2024 | 4.83 | 0.150 | 3.21% | 4.72 | 4.86 | 4.62 | 38,479.00 |
| 22 Abr 2024 | 4.68 | -0.010 | -0.21% | 4.65 | 4.88 | 4.62 | 54,298.00 |
| 21 Abr 2024 | 4.69 | 0.160 | 3.53% | 4.49 | 4.74 | 4.46 | 52,617.00 |
| 20 Abr 2024 | 4.53 | 0.080 | 1.80% | 4.49 | 4.79 | 4.40 | 100,281.00 |
| 19 Abr 2024 | 4.45 | 0.190 | 4.46% | 4.30 | 4.50 | 3.95 | 52,201.00 |
| 18 Abr 2024 | 4.26 | 0.170 | 4.16% | 4.06 | 4.31 | 3.98 | 49,659.00 |
| 17 Abr 2024 | 4.09 | -0.090 | -2.15% | 4.17 | 4.20 | 3.95 | 40,857.00 |
| 16 Abr 2024 | 4.18 | 0.100 | 2.45% | 4.08 | 4.22 | 3.94 | 93,730.00 |
| 15 Abr 2024 | 4.08 | -0.340 | -7.69% | 4.41 | 4.56 | 4.00 | 74,259.00 |
| 14 Abr 2024 | 4.42 | 0.290 | 7.02% | 4.15 | 4.50 | 3.90 | 108,024.00 |
| 13 Abr 2024 | 4.13 | -0.710 | -14.67% | 4.80 | 4.89 | 3.77 | 151,864.00 |
| 12 Abr 2024 | 4.84 | -1.01 | -17.26% | 5.86 | 6.00 | 4.60 | 140,970.00 |
| 11 Abr 2024 | 5.85 | -0.120 | -2.01% | 5.94 | 6.21 | 5.83 | 48,163.00 |
| 10 Abr 2024 | 5.97 | 0.220 | 3.83% | 5.75 | 5.97 | 5.55 | 35,129.00 |
| 09 Abr 2024 | 5.75 | -0.390 | -6.35% | 6.17 | 6.20 | 5.71 | 46,152.00 |
| 08 Abr 2024 | 6.14 | 0.010 | 0.16% | 6.18 | 6.38 | 6.06 | 78,687.00 |
| 07 Abr 2024 | 6.13 | 0.140 | 2.34% | 5.95 | 6.18 | 5.91 | 52,886.00 |
| 06 Abr 2024 | 5.99 | 0.400 | 7.16% | 5.62 | 6.07 | 5.60 | 73,771.00 |
| 05 Abr 2024 | 5.59 | -0.320 | -5.41% | 5.89 | 5.94 | 5.47 | 53,136.00 |
| 04 Abr 2024 | 5.91 | 0.210 | 3.68% | 5.78 | 6.16 | 5.61 | 89,797.00 |
| 03 Abr 2024 | 5.70 | 0.060 | 1.06% | 5.64 | 5.97 | 5.49 | 80,134.00 |
| 02 Abr 2024 | 5.64 | -0.520 | -8.44% | 6.16 | 6.17 | 5.46 | 95,307.00 |
| 01 Abr 2024 | 6.16 | -0.130 | -2.07% | 6.28 | 6.38 | 5.79 | 102,949.00 |
| 31 Mar 2024 | 6.29 | 0.260 | 4.31% | 6.00 | 6.30 | 5.92 | 114,077.00 |
| 30 Mar 2024 | 6.03 | -0.300 | -4.74% | 6.37 | 6.38 | 5.98 | 111,436.00 |
| 29 Mar 2024 | 6.33 | -0.260 | -3.95% | 6.61 | 6.61 | 6.25 | 145,719.00 |
| 28 Mar 2024 | 6.59 | -0.140 | -2.08% | 6.71 | 6.89 | 6.55 | 168,133.00 |
| 27 Mar 2024 | 6.73 | -0.460 | -6.40% | 7.19 | 7.51 | 6.65 | 219,813.00 |
| 26 Mar 2024 | 7.19 | 0.040 | 0.56% | 7.13 | 7.55 | 6.92 | 205,077.00 |
| 25 Mar 2024 | 7.15 | 0.050 | 0.70% | 7.10 | 7.24 | 6.82 | 186,650.00 |
| 24 Mar 2024 | 7.10 | -0.080 | -1.11% | 7.22 | 7.55 | 6.99 | 218,224.00 |
| 23 Mar 2024 | 7.18 | -0.380 | -5.03% | 7.50 | 8.50 | 7.07 | 1,069,125.00 |
| 22 Mar 2024 | 7.56 | 1.28 | 20.38% | 6.29 | 7.96 | 6.13 | 975,762.00 |
| 21 Mar 2024 | 6.28 | 0.010 | 0.16% | 6.24 | 6.55 | 6.12 | 258,519.00 |
| 20 Mar 2024 | 6.27 | -0.170 | -2.64% | 6.48 | 6.69 | 5.85 | 503,927.00 |
| 19 Mar 2024 | 6.44 | -1.62 | -20.10% | 8.37 | 9.00 | 6.28 | 2,559,859.00 |
| 18 Mar 2024 | 8.06 | 2.52 | 45.49% | 5.53 | 8.54 | 5.45 | 1,497,995.00 |
| 17 Mar 2024 | 5.54 | 0.220 | 4.14% | 5.36 | 5.68 | 4.97 | 93,905.00 |
| 16 Mar 2024 | 5.32 | -0.210 | -3.80% | 5.53 | 6.18 | 5.15 | 293,714.00 |
| 15 Mar 2024 | 5.53 | -0.030 | -0.54% | 5.76 | 5.83 | 5.09 | 126,970.00 |
| 14 Mar 2024 | 5.56 | -0.220 | -3.81% | 5.77 | 5.95 | 5.45 | 153,460.00 |
| 13 Mar 2024 | 5.78 | -0.200 | -3.34% | 5.95 | 6.25 | 5.59 | 373,250.00 |
| 12 Mar 2024 | 5.98 | 0.890 | 17.49% | 5.11 | 9.03 | 5.09 | 1,753,551.00 |
| 11 Mar 2024 | 5.09 | 0.350 | 7.38% | 4.73 | 5.13 | 4.54 | 129,204.00 |
| 10 Mar 2024 | 4.74 | -0.190 | -3.85% | 4.93 | 4.98 | 4.61 | 183,461.00 |
| 09 Mar 2024 | 4.93 | -0.150 | -2.95% | 5.07 | 5.23 | 4.91 | 205,625.00 |
| 08 Mar 2024 | 5.08 | 0.410 | 8.78% | 4.67 | 5.50 | 4.60 | 327,426.00 |
| 07 Mar 2024 | 4.67 | 0.190 | 4.24% | 4.49 | 4.81 | 4.48 | 155,136.00 |
| 06 Mar 2024 | 4.48 | 0.230 | 5.41% | 4.24 | 4.54 | 4.10 | 71,309.00 |
| 05 Mar 2024 | 4.25 | -0.330 | -7.21% | 4.58 | 4.60 | 3.99 | 102,106.00 |
| 04 Mar 2024 | 4.58 | -0.050 | -1.08% | 4.63 | 4.67 | 4.49 | 63,640.00 |
| 03 Mar 2024 | 4.63 | -0.080 | -1.70% | 4.72 | 4.75 | 4.48 | 61,875.00 |
| 02 Mar 2024 | 4.71 | 0.200 | 4.43% | 4.53 | 4.76 | 4.45 | 102,920.00 |
| 01 Mar 2024 | 4.51 | 0.290 | 6.87% | 4.22 | 4.56 | 4.22 | 85,356.00 |
| 29 Feb 2024 | 4.22 | 0.00 | 0.00% | 4.23 | 4.40 | 4.14 | 69,222.00 |
| 28 Feb 2024 | 4.22 | 0.040 | 0.96% | 4.19 | 4.66 | 3.94 | 169,001.00 |
| 27 Feb 2024 | 4.18 | -0.050 | -1.18% | 4.23 | 4.36 | 4.06 | 128,075.00 |
| 26 Feb 2024 | 4.23 | 0.070 | 1.68% | 4.14 | 4.77 | 4.05 | 206,306.00 |
| 25 Feb 2024 | 4.16 | -0.050 | -1.19% | 4.21 | 4.40 | 4.12 | 85,025.00 |
| 24 Feb 2024 | 4.21 | 0.270 | 6.85% | 3.94 | 4.25 | 3.89 | 141,198.00 |
| 23 Feb 2024 | 3.94 | 0.190 | 5.07% | 3.77 | 4.10 | 3.76 | 159,519.00 |
| 22 Feb 2024 | 3.75 | 0.100 | 2.74% | 3.66 | 3.88 | 3.62 | 97,487.00 |
| 21 Feb 2024 | 3.65 | -0.050 | -1.35% | 3.72 | 3.72 | 3.53 | 57,197.00 |
| 20 Feb 2024 | 3.70 | -0.040 | -1.07% | 3.75 | 3.79 | 3.60 | 118,436.00 |
| 19 Feb 2024 | 3.74 | -0.030 | -0.80% | 3.78 | 3.85 | 3.68 | 83,614.00 |
| 18 Feb 2024 | 3.77 | 0.00 | 0.00% | 3.77 | 3.85 | 3.74 | 62,125.00 |
| 17 Feb 2024 | 3.77 | 0.060 | 1.62% | 3.71 | 4.03 | 3.62 | 317,763.00 |
| 16 Feb 2024 | 3.71 | 0.210 | 6.00% | 3.48 | 4.43 | 3.42 | 785,803.00 |
| 15 Feb 2024 | 3.50 | 0.140 | 4.17% | 3.38 | 3.53 | 3.35 | 51,172.00 |
| 14 Feb 2024 | 3.36 | 0.090 | 2.75% | 3.27 | 3.39 | 3.24 | 37,679.00 |
| 13 Feb 2024 | 3.27 | -0.040 | -1.21% | 3.33 | 3.34 | 3.21 | 43,515.00 |
| 12 Feb 2024 | 3.31 | 0.090 | 2.80% | 3.23 | 3.33 | 3.18 | 61,073.00 |
| 11 Feb 2024 | 3.22 | -0.090 | -2.72% | 3.31 | 3.40 | 3.21 | 71,516.00 |
| 10 Feb 2024 | 3.31 | 0.050 | 1.53% | 3.25 | 3.38 | 3.23 | 48,157.00 |
| 09 Feb 2024 | 3.26 | 0.080 | 2.52% | 3.19 | 3.26 | 3.18 | 40,554.00 |
| 08 Feb 2024 | 3.18 | 0.00 | 0.00% | 3.17 | 3.20 | 3.15 | 20,502.00 |
| 07 Feb 2024 | 3.18 | 0.050 | 1.60% | 3.14 | 3.20 | 3.11 | 21,952.00 |
| 06 Feb 2024 | 3.13 | -0.020 | -0.63% | 3.15 | 3.21 | 3.12 | 35,166.00 |
| 05 Feb 2024 | 3.15 | -0.020 | -0.63% | 3.17 | 3.23 | 3.11 | 45,545.00 |
| 04 Feb 2024 | 3.17 | 0.010 | 0.32% | 3.16 | 3.22 | 3.14 | 37,963.00 |
| 03 Feb 2024 | 3.16 | 0.010 | 0.32% | 3.15 | 3.20 | 3.13 | 27,705.00 |
