Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
FETUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 Jun 2024 | 2.14 | 0.050 | 2.57% | 2.08 | 2.19 | 2.05 | 112,107.00 |
| 02 Jun 2024 | 2.09 | -0.020 | -1.15% | 2.11 | 2.14 | 2.04 | 63,146.00 |
| 01 Jun 2024 | 2.11 | -0.030 | -1.34% | 2.14 | 2.14 | 2.09 | 59,934.00 |
| 31 May 2024 | 2.14 | -0.050 | -2.40% | 2.18 | 2.21 | 2.09 | 121,461.00 |
| 30 May 2024 | 2.19 | 0.00 | 0.00% | 2.19 | 2.19 | 2.19 | 0.00 |
| 29 May 2024 | 2.19 | -0.040 | -1.99% | 2.23 | 2.34 | 2.18 | 72,591.00 |
| 28 May 2024 | 2.24 | -0.070 | -2.85% | 2.30 | 2.30 | 2.18 | 71,055.00 |
| 27 May 2024 | 2.30 | 0.070 | 2.95% | 2.24 | 2.33 | 2.22 | 52,434.00 |
| 26 May 2024 | 2.23 | -0.060 | -2.71% | 2.30 | 2.31 | 2.20 | 106,856.00 |
| 25 May 2024 | 2.30 | -0.010 | -0.52% | 2.30 | 2.36 | 2.28 | 39,300.00 |
| 24 May 2024 | 2.31 | -0.050 | -2.18% | 2.37 | 2.41 | 2.25 | 64,380.00 |
| 23 May 2024 | 2.36 | -0.180 | -7.11% | 2.54 | 2.56 | 2.26 | 137,757.00 |
| 22 May 2024 | 2.54 | 0.010 | 0.54% | 2.53 | 2.69 | 2.47 | 217,622.00 |
| 21 May 2024 | 2.53 | 0.330 | 14.89% | 2.44 | 2.56 | 2.38 | 228,727.00 |
| 20 May 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.20 | 2.20 | 0.00 |
| 19 May 2024 | 2.20 | -0.080 | -3.42% | 2.27 | 2.32 | 2.18 | 119,820.00 |
| 18 May 2024 | 2.28 | -0.070 | -2.86% | 2.35 | 2.42 | 2.26 | 117,665.00 |
| 17 May 2024 | 2.34 | 0.070 | 2.87% | 2.29 | 2.39 | 2.22 | 269,513.00 |
| 16 May 2024 | 2.28 | 0.020 | 0.94% | 2.28 | 2.34 | 2.16 | 236,056.00 |
| 15 May 2024 | 2.26 | 0.260 | 12.83% | 2.01 | 2.28 | 1.98 | 173,398.00 |
| 14 May 2024 | 2.00 | -0.120 | -5.67% | 2.12 | 2.14 | 1.98 | 120,987.00 |
| 13 May 2024 | 2.12 | -0.050 | -2.13% | 2.17 | 2.22 | 2.02 | 117,269.00 |
| 12 May 2024 | 2.17 | -0.020 | -1.10% | 2.19 | 2.24 | 2.15 | 61,527.00 |
| 11 May 2024 | 2.19 | -0.020 | -0.73% | 2.22 | 2.26 | 2.18 | 72,421.00 |
| 10 May 2024 | 2.21 | -0.060 | -2.46% | 2.25 | 2.36 | 2.15 | 192,471.00 |
| 09 May 2024 | 2.26 | -0.070 | -3.11% | 2.16 | 2.31 | 2.13 | 220,938.00 |
| 08 May 2024 | 2.34 | 0.00 | 0.00% | 2.34 | 2.34 | 2.34 | 0.00 |
| 07 May 2024 | 2.34 | -0.040 | -1.77% | 2.40 | 2.50 | 2.34 | 653,366.00 |
| 06 May 2024 | 2.38 | 0.020 | 0.93% | 2.37 | 2.52 | 2.32 | 569,440.00 |
| 05 May 2024 | 2.36 | 0.200 | 9.14% | 2.16 | 2.38 | 2.11 | 494,635.00 |
| 04 May 2024 | 2.16 | -0.010 | -0.50% | 2.17 | 2.25 | 2.13 | 304,210.00 |
| 03 May 2024 | 2.17 | 0.160 | 8.03% | 2.00 | 2.22 | 1.96 | 488,602.00 |
| 02 May 2024 | 2.01 | 0.00 | 0.00% | 2.01 | 2.01 | 2.01 | 0.00 |
| 01 May 2024 | 2.01 | -0.010 | -0.55% | 2.02 | 2.06 | 1.86 | 1,068,939.00 |
| 30 Abr 2024 | 2.02 | -0.150 | -6.77% | 2.16 | 2.20 | 1.92 | 631,040.00 |
| 29 Abr 2024 | 2.17 | 0.010 | 0.27% | 2.17 | 2.20 | 2.09 | 373,671.00 |
| 28 Abr 2024 | 2.16 | -0.020 | -1.05% | 2.19 | 2.28 | 2.14 | 374,278.00 |
| 27 Abr 2024 | 2.18 | 0.030 | 1.26% | 2.17 | 2.20 | 2.07 | 477,876.00 |
| 26 Abr 2024 | 2.16 | -0.140 | -6.13% | 2.31 | 2.31 | 2.13 | 617,909.00 |
| 25 Abr 2024 | 2.30 | -0.150 | -6.20% | 2.28 | 2.38 | 2.21 | 831,615.00 |
| 24 Abr 2024 | 2.45 | 0.00 | 0.00% | 2.45 | 2.45 | 2.45 | 0.00 |
| 23 Abr 2024 | 2.45 | 0.340 | 16.18% | 2.48 | 2.56 | 2.39 | 851,997.00 |
| 22 Abr 2024 | 2.11 | 0.00 | 0.00% | 2.11 | 2.11 | 2.11 | 0.00 |
| 21 Abr 2024 | 2.11 | 0.00 | 0.00% | 2.11 | 2.11 | 2.11 | 0.00 |
| 20 Abr 2024 | 2.11 | 0.00 | 0.00% | 2.11 | 2.11 | 2.11 | 0.00 |
| 19 Abr 2024 | 2.11 | 0.060 | 3.02% | 2.04 | 2.19 | 1.86 | 3,555,883.00 |
| 18 Abr 2024 | 2.05 | -0.070 | -3.16% | 2.00 | 2.09 | 1.89 | 2,273,855.00 |
| 17 Abr 2024 | 2.11 | 0.00 | 0.00% | 2.11 | 2.11 | 2.11 | 0.00 |
| 16 Abr 2024 | 2.11 | 0.060 | 3.11% | 2.05 | 2.13 | 1.93 | 3,483,124.00 |
| 15 Abr 2024 | 2.05 | 0.100 | 5.17% | 2.20 | 2.39 | 2.00 | 1,765,655.00 |
| 14 Abr 2024 | 1.95 | 0.00 | 0.00% | 1.95 | 1.95 | 1.95 | 0.00 |
| 13 Abr 2024 | 1.95 | -0.600 | -23.58% | 2.14 | 2.26 | 1.63 | 2,094,850.00 |
| 12 Abr 2024 | 2.55 | 0.00 | 0.00% | 2.55 | 2.55 | 2.55 | 0.00 |
| 11 Abr 2024 | 2.55 | -0.110 | -4.28% | 2.65 | 2.74 | 2.51 | 242,416.00 |
| 10 Abr 2024 | 2.66 | 0.060 | 2.24% | 2.58 | 2.67 | 2.44 | 211,382.00 |
| 09 Abr 2024 | 2.61 | -0.200 | -7.28% | 2.82 | 2.83 | 2.57 | 36,288.00 |
| 08 Abr 2024 | 2.81 | 0.100 | 3.84% | 2.69 | 2.81 | 2.68 | 14,910.00 |
| 07 Abr 2024 | 2.71 | 0.120 | 4.46% | 2.62 | 2.80 | 2.62 | 149,165.00 |
| 06 Abr 2024 | 2.59 | -0.080 | -3.11% | 2.60 | 2.67 | 2.59 | 6,107.00 |
| 05 Abr 2024 | 2.67 | 0.00 | 0.00% | 2.67 | 2.67 | 2.67 | 0.00 |
| 04 Abr 2024 | 2.67 | -0.010 | -0.38% | 2.59 | 2.85 | 2.59 | 14,039.00 |
| 03 Abr 2024 | 2.68 | 0.00 | -0.10% | 2.65 | 2.70 | 2.64 | 2,418.00 |
| 02 Abr 2024 | 2.69 | -0.390 | -12.62% | 2.86 | 2.87 | 2.62 | 3,198.00 |
| 01 Abr 2024 | 3.07 | 0.00 | 0.00% | 3.07 | 3.07 | 3.07 | 0.00 |
| 31 Mar 2024 | 3.07 | 0.00 | 0.00% | 3.07 | 3.07 | 3.07 | 0.00 |
| 30 Mar 2024 | 3.07 | -0.040 | -1.21% | 3.10 | 3.12 | 3.05 | 1,056.00 |
| 29 Mar 2024 | 3.11 | 0.100 | 3.23% | 3.26 | 3.26 | 3.11 | 8,627.00 |
| 28 Mar 2024 | 3.01 | 0.00 | 0.00% | 3.01 | 3.01 | 3.01 | 0.00 |
| 27 Mar 2024 | 3.01 | 0.00 | -0.05% | 2.83 | 3.09 | 2.83 | 5,751.00 |
| 26 Mar 2024 | 3.02 | 0.350 | 13.30% | 2.66 | 3.03 | 2.66 | 1,427.00 |
| 25 Mar 2024 | 2.66 | 0.030 | 1.26% | 2.57 | 2.69 | 2.56 | 3,036.00 |
| 24 Mar 2024 | 2.63 | 0.150 | 5.86% | 2.43 | 2.64 | 2.43 | 2,749.00 |
| 23 Mar 2024 | 2.48 | -0.010 | -0.49% | 2.42 | 2.54 | 2.41 | 2,393.00 |
| 22 Mar 2024 | 2.50 | -0.060 | -2.24% | 2.50 | 2.51 | 2.50 | 588.00 |
| 21 Mar 2024 | 2.55 | -0.280 | -9.75% | 2.73 | 2.73 | 2.55 | 2,012.00 |
| 20 Mar 2024 | 2.83 | 0.280 | 10.95% | 2.38 | 2.83 | 2.37 | 26,658.00 |
| 19 Mar 2024 | 2.55 | 0.030 | 1.39% | 2.49 | 2.55 | 2.21 | 6,888.00 |
| 18 Mar 2024 | 2.51 | 0.050 | 2.11% | 2.79 | 2.80 | 2.48 | 1,944.00 |
| 17 Mar 2024 | 2.46 | -0.160 | -5.98% | 2.44 | 2.48 | 2.43 | 5,965.00 |
| 16 Mar 2024 | 2.62 | -0.120 | -4.26% | 2.68 | 2.69 | 2.62 | 146.00 |
| 15 Mar 2024 | 2.74 | -0.150 | -5.16% | 2.84 | 2.84 | 2.42 | 8,527.00 |
| 14 Mar 2024 | 2.88 | 0.120 | 4.53% | 2.63 | 2.88 | 2.56 | 8,235.00 |
| 13 Mar 2024 | 2.76 | 0.100 | 3.58% | 2.66 | 2.77 | 2.66 | 1,067.00 |
| 12 Mar 2024 | 2.66 | -0.070 | -2.47% | 2.71 | 2.72 | 2.65 | 2,249.00 |
| 11 Mar 2024 | 2.73 | 0.020 | 0.69% | 2.77 | 2.88 | 2.73 | 2,343.00 |
| 10 Mar 2024 | 2.71 | 0.170 | 6.84% | 3.08 | 3.12 | 2.71 | 3,972.00 |
| 09 Mar 2024 | 2.54 | 0.00 | 0.00% | 2.54 | 2.54 | 2.54 | 0.00 |
| 08 Mar 2024 | 2.54 | -0.010 | -0.49% | 2.56 | 2.60 | 2.48 | 3,507.00 |
| 07 Mar 2024 | 2.55 | 0.140 | 5.68% | 2.44 | 2.82 | 2.41 | 18,369.00 |
| 06 Mar 2024 | 2.42 | 0.690 | 40.10% | 1.73 | 2.45 | 1.72 | 30,704.00 |
