Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.FETUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 Jul 2024 | 1.26 | -0.060 | -4.62% | 1.32 | 1.33 | 1.22 | 577,569.00 |
| 02 Jul 2024 | 1.32 | 0.010 | 0.84% | 1.27 | 1.36 | 1.27 | 683,222.00 |
| 01 Jul 2024 | 1.31 | -0.130 | -8.78% | 1.42 | 1.49 | 1.31 | 386,653.00 |
| 30 Jun 2024 | 1.44 | 0.090 | 6.38% | 1.35 | 1.44 | 1.33 | 214,061.00 |
| 29 Jun 2024 | 1.35 | -0.060 | -3.92% | 1.41 | 1.44 | 1.35 | 278,697.00 |
| 28 Jun 2024 | 1.40 | -0.130 | -8.65% | 1.54 | 1.56 | 1.40 | 355,388.00 |
| 27 Jun 2024 | 1.54 | -0.240 | -13.26% | 1.77 | 1.77 | 1.50 | 345,068.00 |
| 26 Jun 2024 | 1.77 | 0.190 | 12.08% | 1.59 | 1.85 | 1.58 | 304,172.00 |
| 25 Jun 2024 | 1.58 | -0.060 | -3.42% | 1.62 | 1.70 | 1.58 | 262,453.00 |
| 24 Jun 2024 | 1.64 | 0.230 | 16.51% | 1.41 | 1.67 | 1.36 | 383,521.00 |
| 23 Jun 2024 | 1.41 | -0.060 | -4.29% | 1.48 | 1.51 | 1.40 | 268,551.00 |
| 22 Jun 2024 | 1.47 | -0.110 | -6.85% | 1.58 | 1.58 | 1.46 | 202,267.00 |
| 21 Jun 2024 | 1.58 | -0.020 | -1.44% | 1.58 | 1.61 | 1.53 | 257,807.00 |
| 20 Jun 2024 | 1.60 | 0.120 | 7.89% | 1.49 | 1.70 | 1.48 | 407,783.00 |
| 19 Jun 2024 | 1.48 | 0.290 | 24.43% | 1.18 | 1.49 | 1.18 | 337,463.00 |
| 18 Jun 2024 | 1.19 | -0.120 | -9.29% | 1.32 | 1.32 | 1.11 | 251,774.00 |
| 17 Jun 2024 | 1.31 | -0.160 | -10.74% | 1.47 | 1.49 | 1.24 | 222,432.00 |
| 16 Jun 2024 | 1.47 | 0.010 | 0.82% | 1.46 | 1.49 | 1.43 | 234,139.00 |
| 15 Jun 2024 | 1.46 | -0.020 | -1.49% | 1.47 | 1.51 | 1.45 | 210,252.00 |
| 14 Jun 2024 | 1.48 | -0.110 | -6.97% | 1.59 | 1.62 | 1.45 | 229,895.00 |
| 13 Jun 2024 | 1.59 | -0.120 | -6.74% | 1.71 | 1.72 | 1.57 | 263,057.00 |
| 12 Jun 2024 | 1.71 | 0.180 | 11.71% | 1.54 | 1.75 | 1.49 | 311,198.00 |
| 11 Jun 2024 | 1.53 | -0.130 | -7.56% | 1.66 | 1.70 | 1.51 | 268,804.00 |
| 10 Jun 2024 | 1.65 | -0.080 | -4.34% | 1.73 | 1.74 | 1.63 | 216,141.00 |
| 09 Jun 2024 | 1.73 | -0.020 | -0.92% | 1.75 | 1.77 | 1.72 | 207,372.00 |
| 08 Jun 2024 | 1.74 | -0.090 | -4.96% | 1.84 | 1.85 | 1.72 | 204,644.00 |
| 07 Jun 2024 | 1.84 | -0.210 | -10.40% | 2.04 | 2.05 | 1.78 | 238,300.00 |
| 06 Jun 2024 | 2.05 | -0.110 | -5.14% | 2.15 | 2.16 | 2.03 | 192,888.00 |
| 05 Jun 2024 | 2.16 | 0.030 | 1.46% | 2.13 | 2.21 | 2.13 | 128,894.00 |
| 04 Jun 2024 | 2.13 | -0.010 | -0.42% | 2.14 | 2.17 | 2.08 | 225,519.00 |
| 03 Jun 2024 | 2.14 | 0.050 | 2.49% | 2.09 | 2.19 | 2.05 | 220,529.00 |
| 02 Jun 2024 | 2.09 | -0.020 | -1.00% | 2.11 | 2.13 | 2.07 | 113,320.00 |
| 01 Jun 2024 | 2.11 | -0.040 | -1.68% | 2.14 | 2.14 | 2.09 | 166,922.00 |
| 31 May 2024 | 2.14 | -0.050 | -2.10% | 2.18 | 2.20 | 2.09 | 214,769.00 |
| 30 May 2024 | 2.19 | 0.00 | -0.18% | 2.21 | 2.27 | 2.13 | 135,861.00 |
| 29 May 2024 | 2.19 | -0.050 | -2.10% | 2.23 | 2.32 | 2.19 | 129,383.00 |
| 28 May 2024 | 2.24 | -0.050 | -2.10% | 2.30 | 2.30 | 2.19 | 126,348.00 |
| 27 May 2024 | 2.29 | 0.060 | 2.60% | 2.24 | 2.33 | 2.22 | 207,053.00 |
| 26 May 2024 | 2.23 | -0.070 | -2.92% | 2.30 | 2.30 | 2.21 | 132,626.00 |
| 25 May 2024 | 2.30 | -0.010 | -0.39% | 2.30 | 2.35 | 2.28 | 82,108.00 |
| 24 May 2024 | 2.31 | -0.060 | -2.45% | 2.36 | 2.41 | 2.26 | 123,628.00 |
| 23 May 2024 | 2.36 | -0.160 | -6.49% | 2.55 | 2.56 | 2.32 | 176,116.00 |
| 22 May 2024 | 2.53 | -0.010 | -0.47% | 2.52 | 2.69 | 2.49 | 145,860.00 |
| 21 May 2024 | 2.54 | 0.110 | 4.61% | 2.45 | 2.55 | 2.39 | 135,033.00 |
| 20 May 2024 | 2.43 | 0.230 | 10.52% | 2.21 | 2.43 | 2.18 | 121,776.00 |
| 19 May 2024 | 2.20 | -0.080 | -3.56% | 2.28 | 2.31 | 2.19 | 130,995.00 |
| 18 May 2024 | 2.28 | -0.080 | -3.19% | 2.36 | 2.42 | 2.27 | 131,843.00 |
| 17 May 2024 | 2.35 | 0.070 | 3.06% | 2.31 | 2.38 | 2.23 | 116,467.00 |
| 16 May 2024 | 2.28 | 0.030 | 1.17% | 2.27 | 2.33 | 2.16 | 81,883.00 |
| 15 May 2024 | 2.26 | 0.250 | 12.65% | 2.01 | 2.27 | 1.99 | 115,074.00 |
| 14 May 2024 | 2.00 | -0.120 | -5.60% | 2.12 | 2.13 | 1.99 | 86,470.00 |
| 13 May 2024 | 2.12 | -0.050 | -2.26% | 2.18 | 2.19 | 2.03 | 121,908.00 |
| 12 May 2024 | 2.17 | -0.030 | -1.26% | 2.20 | 2.23 | 2.16 | 56,488.00 |
| 11 May 2024 | 2.20 | 0.00 | 0.00% | 2.22 | 2.26 | 2.19 | 69,945.00 |
| 10 May 2024 | 2.20 | -0.070 | -3.11% | 2.25 | 2.35 | 2.15 | 102,168.00 |
| 09 May 2024 | 2.27 | 0.120 | 5.67% | 2.16 | 2.30 | 2.13 | 88,959.00 |
| 08 May 2024 | 2.15 | -0.200 | -8.41% | 2.36 | 2.39 | 2.13 | 111,714.00 |
| 07 May 2024 | 2.34 | -0.050 | -1.95% | 2.39 | 2.49 | 2.34 | 106,305.00 |
| 06 May 2024 | 2.39 | 0.030 | 1.41% | 2.37 | 2.50 | 2.33 | 136,283.00 |
| 05 May 2024 | 2.36 | 0.200 | 9.15% | 2.17 | 2.37 | 2.11 | 113,465.00 |
| 04 May 2024 | 2.16 | -0.010 | -0.47% | 2.18 | 2.24 | 2.14 | 95,682.00 |
| 03 May 2024 | 2.17 | 0.170 | 8.38% | 2.00 | 2.20 | 1.96 | 129,011.00 |
| 02 May 2024 | 2.00 | -0.010 | -0.68% | 1.99 | 2.04 | 1.93 | 161,559.00 |
| 01 May 2024 | 2.02 | 0.00 | 0.02% | 2.03 | 2.03 | 1.87 | 138,612.00 |
| 30 Abr 2024 | 2.02 | -0.150 | -6.99% | 2.16 | 2.19 | 1.93 | 122,416.00 |
| 29 Abr 2024 | 2.17 | 0.010 | 0.35% | 2.18 | 2.19 | 2.09 | 86,949.00 |
| 28 Abr 2024 | 2.16 | -0.030 | -1.44% | 2.20 | 2.27 | 2.16 | 81,129.00 |
| 27 Abr 2024 | 2.19 | 0.040 | 1.95% | 2.17 | 2.19 | 2.08 | 74,430.00 |
| 26 Abr 2024 | 2.15 | -0.160 | -6.94% | 2.31 | 2.31 | 2.15 | 72,833.00 |
| 25 Abr 2024 | 2.31 | 0.070 | 3.06% | 2.28 | 2.37 | 2.21 | 86,015.00 |
| 24 Abr 2024 | 2.24 | -0.200 | -8.22% | 2.47 | 2.62 | 2.23 | 83,708.00 |
| 23 Abr 2024 | 2.44 | -0.040 | -1.52% | 2.49 | 2.54 | 2.40 | 99,060.00 |
| 22 Abr 2024 | 2.48 | 0.070 | 2.75% | 2.44 | 2.51 | 2.38 | 71,486.00 |
| 21 Abr 2024 | 2.41 | -0.080 | -3.27% | 2.49 | 2.54 | 2.36 | 83,334.00 |
| 20 Abr 2024 | 2.49 | 0.390 | 18.39% | 2.12 | 2.50 | 2.08 | 83,168.00 |
| 19 Abr 2024 | 2.11 | 0.060 | 3.02% | 2.04 | 2.17 | 1.88 | 111,123.00 |
| 18 Abr 2024 | 2.04 | 0.060 | 2.99% | 2.01 | 2.09 | 1.89 | 76,361.00 |
| 17 Abr 2024 | 1.99 | -0.120 | -5.58% | 2.10 | 2.10 | 1.88 | 100,485.00 |
| 16 Abr 2024 | 2.10 | 0.040 | 1.98% | 2.04 | 2.10 | 1.95 | 103,798.00 |
| 15 Abr 2024 | 2.06 | -0.160 | -7.39% | 2.18 | 2.36 | 2.00 | 129,712.00 |
| 14 Abr 2024 | 2.23 | 0.250 | 12.57% | 1.95 | 2.23 | 1.87 | 163,006.00 |
| 13 Abr 2024 | 1.98 | -0.150 | -7.15% | 2.15 | 2.25 | 1.68 | 127,533.00 |
| 12 Abr 2024 | 2.13 | -0.410 | -16.21% | 2.56 | 2.58 | 2.06 | 84,081.00 |
| 11 Abr 2024 | 2.54 | -0.110 | -4.19% | 2.65 | 2.73 | 2.52 | 55,239.00 |
| 10 Abr 2024 | 2.65 | 0.080 | 3.11% | 2.58 | 2.67 | 2.46 | 76,077.00 |
| 09 Abr 2024 | 2.57 | -0.250 | -8.82% | 2.83 | 2.83 | 2.57 | 54,972.00 |
| 08 Abr 2024 | 2.82 | 0.120 | 4.26% | 2.68 | 2.83 | 2.63 | 164,863.00 |
| 07 Abr 2024 | 2.71 | 0.080 | 3.03% | 2.62 | 2.78 | 2.62 | 213,045.00 |
| 06 Abr 2024 | 2.63 | 0.020 | 0.62% | 2.59 | 2.67 | 2.59 | 202,351.00 |
| 05 Abr 2024 | 2.61 | -0.070 | -2.59% | 2.68 | 2.70 | 2.54 | 200,097.00 |
