Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.FORTHUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 12 May 2024 | 4.16 | 0.060 | 1.49% | 4.10 | 4.21 | 4.08 | 3,147.00 |
| 11 May 2024 | 4.10 | 0.00 | -0.10% | 4.09 | 4.24 | 4.08 | 4,513.00 |
| 10 May 2024 | 4.10 | -0.150 | -3.55% | 4.25 | 4.37 | 4.04 | 6,752.00 |
| 09 May 2024 | 4.25 | 0.130 | 3.11% | 4.11 | 4.32 | 4.08 | 7,276.00 |
| 08 May 2024 | 4.12 | -0.060 | -1.48% | 4.17 | 4.18 | 4.01 | 3,546.00 |
| 07 May 2024 | 4.18 | -0.050 | -1.16% | 4.22 | 4.28 | 4.13 | 3,885.00 |
| 06 May 2024 | 4.23 | -0.120 | -2.76% | 4.36 | 4.44 | 4.23 | 4,056.00 |
| 05 May 2024 | 4.35 | 0.00 | 0.00% | 4.37 | 4.45 | 4.21 | 6,154.00 |
| 04 May 2024 | 4.35 | 0.060 | 1.49% | 4.30 | 4.38 | 4.22 | 4,384.00 |
| 03 May 2024 | 4.29 | 0.190 | 4.56% | 4.08 | 4.30 | 4.05 | 4,940.00 |
| 02 May 2024 | 4.10 | 0.100 | 2.58% | 4.02 | 4.15 | 3.83 | 3,446.00 |
| 01 May 2024 | 4.00 | -0.040 | -1.04% | 4.06 | 4.07 | 3.77 | 4,368.00 |
| 30 Abr 2024 | 4.04 | -0.130 | -3.16% | 4.15 | 4.18 | 3.93 | 4,877.00 |
| 29 Abr 2024 | 4.17 | 0.00 | 0.02% | 4.18 | 4.26 | 4.11 | 2,737.00 |
| 28 Abr 2024 | 4.17 | -0.130 | -3.07% | 4.31 | 4.40 | 4.17 | 3,936.00 |
| 27 Abr 2024 | 4.30 | 0.070 | 1.68% | 4.23 | 4.32 | 4.09 | 8,900.00 |
| 26 Abr 2024 | 4.23 | -0.430 | -9.30% | 4.65 | 4.69 | 4.18 | 7,668.00 |
| 25 Abr 2024 | 4.67 | 0.150 | 3.25% | 4.54 | 4.74 | 4.43 | 6,724.00 |
| 24 Abr 2024 | 4.52 | -0.290 | -6.05% | 4.81 | 4.97 | 4.50 | 3,765.00 |
| 23 Abr 2024 | 4.81 | 0.120 | 2.47% | 4.70 | 4.86 | 4.62 | 3,391.00 |
| 22 Abr 2024 | 4.70 | -0.010 | -0.25% | 4.68 | 4.89 | 4.62 | 5,564.00 |
| 21 Abr 2024 | 4.71 | 0.180 | 3.91% | 4.53 | 4.71 | 4.46 | 5,139.00 |
| 20 Abr 2024 | 4.53 | 0.150 | 3.40% | 4.47 | 4.77 | 4.42 | 10,303.00 |
| 19 Abr 2024 | 4.38 | 0.120 | 2.74% | 4.28 | 4.49 | 3.95 | 4,429.00 |
| 18 Abr 2024 | 4.26 | 0.180 | 4.41% | 4.09 | 4.30 | 3.99 | 3,248.00 |
| 17 Abr 2024 | 4.08 | -0.090 | -2.20% | 4.18 | 4.19 | 3.96 | 3,648.00 |
| 16 Abr 2024 | 4.18 | 0.100 | 2.55% | 4.09 | 4.22 | 3.94 | 7,727.00 |
| 15 Abr 2024 | 4.07 | -0.370 | -8.29% | 4.42 | 4.55 | 3.99 | 12,169.00 |
| 14 Abr 2024 | 4.44 | 0.290 | 6.86% | 4.13 | 4.45 | 3.90 | 11,484.00 |
| 13 Abr 2024 | 4.16 | -0.690 | -14.26% | 4.81 | 4.89 | 3.78 | 14,900.00 |
| 12 Abr 2024 | 4.85 | -1.00 | -17.13% | 5.84 | 6.00 | 4.60 | 19,913.00 |
| 11 Abr 2024 | 5.85 | -0.070 | -1.12% | 5.92 | 6.20 | 5.84 | 6,306.00 |
| 10 Abr 2024 | 5.91 | 0.190 | 3.27% | 5.75 | 5.94 | 5.56 | 6,387.00 |
| 09 Abr 2024 | 5.73 | -0.450 | -7.24% | 6.15 | 6.19 | 5.73 | 7,514.00 |
| 08 Abr 2024 | 6.17 | 0.080 | 1.38% | 6.16 | 6.37 | 6.08 | 4,212.00 |
| 07 Abr 2024 | 6.09 | 0.060 | 1.06% | 5.97 | 6.18 | 5.92 | 4,205.00 |
| 06 Abr 2024 | 6.03 | 0.440 | 7.78% | 5.61 | 6.06 | 5.61 | 2,430.00 |
| 05 Abr 2024 | 5.59 | -0.310 | -5.30% | 5.89 | 5.92 | 5.47 | 2,929.00 |
| 04 Abr 2024 | 5.90 | 0.170 | 3.00% | 5.73 | 6.16 | 5.62 | 5,589.00 |
| 03 Abr 2024 | 5.73 | 0.020 | 0.35% | 5.65 | 5.95 | 5.49 | 10,220.00 |
| 02 Abr 2024 | 5.71 | -0.440 | -7.09% | 6.15 | 6.17 | 5.47 | 16,063.00 |
| 01 Abr 2024 | 6.15 | -0.130 | -2.09% | 6.29 | 6.37 | 5.84 | 16,543.00 |
| 31 Mar 2024 | 6.28 | 0.260 | 4.39% | 6.01 | 6.29 | 5.93 | 13,178.00 |
| 30 Mar 2024 | 6.02 | -0.330 | -5.14% | 6.34 | 6.36 | 5.99 | 8,927.00 |
| 29 Mar 2024 | 6.34 | -0.270 | -4.06% | 6.61 | 6.62 | 6.26 | 11,636.00 |
| 28 Mar 2024 | 6.61 | -0.120 | -1.83% | 6.72 | 6.88 | 6.53 | 16,075.00 |
| 27 Mar 2024 | 6.73 | -0.440 | -6.13% | 7.18 | 7.48 | 6.67 | 18,304.00 |
| 26 Mar 2024 | 7.17 | 0.060 | 0.82% | 7.31 | 7.54 | 6.94 | 25,794.00 |
| 25 Mar 2024 | 7.11 | 0.00 | 0.00% | 7.11 | 7.23 | 6.83 | 18,088.00 |
| 24 Mar 2024 | 7.11 | -0.120 | -1.62% | 7.18 | 7.39 | 7.00 | 25,007.00 |
| 23 Mar 2024 | 7.23 | -0.330 | -4.31% | 7.54 | 8.43 | 7.06 | 44,655.00 |
| 22 Mar 2024 | 7.56 | 1.28 | 20.47% | 6.29 | 7.81 | 6.14 | 48,315.00 |
| 21 Mar 2024 | 6.27 | 0.00 | -0.03% | 6.27 | 6.55 | 6.14 | 33,920.00 |
| 20 Mar 2024 | 6.28 | -0.150 | -2.40% | 6.38 | 6.64 | 5.86 | 58,525.00 |
| 19 Mar 2024 | 6.43 | -1.04 | -13.96% | 8.70 | 8.83 | 6.29 | 54,359.00 |
| 18 Mar 2024 | 7.47 | 1.94 | 35.02% | 5.55 | 7.77 | 5.47 | 56,624.00 |
| 17 Mar 2024 | 5.53 | 0.200 | 3.79% | 5.31 | 5.68 | 5.00 | 31,453.00 |
| 16 Mar 2024 | 5.33 | -0.220 | -4.01% | 5.54 | 6.15 | 5.23 | 40,826.00 |
| 15 Mar 2024 | 5.56 | -0.140 | -2.48% | 5.77 | 5.82 | 5.16 | 48,571.00 |
| 14 Mar 2024 | 5.70 | -0.050 | -0.90% | 5.76 | 5.92 | 5.41 | 75,261.00 |
| 13 Mar 2024 | 5.75 | -0.230 | -3.83% | 5.95 | 6.20 | 5.68 | 95,951.00 |
| 12 Mar 2024 | 5.98 | 0.880 | 17.17% | 5.09 | 8.40 | 5.09 | 87,197.00 |
| 11 Mar 2024 | 5.10 | 0.360 | 7.64% | 4.73 | 5.13 | 4.59 | 40,918.00 |
| 10 Mar 2024 | 4.74 | -0.190 | -3.91% | 4.93 | 4.96 | 4.62 | 40,393.00 |
| 09 Mar 2024 | 4.93 | -0.120 | -2.41% | 5.06 | 5.20 | 4.90 | 36,956.00 |
| 08 Mar 2024 | 5.05 | 0.390 | 8.25% | 4.67 | 5.36 | 4.65 | 42,955.00 |
| 07 Mar 2024 | 4.67 | 0.180 | 4.10% | 4.49 | 4.80 | 4.48 | 17,203.00 |
| 06 Mar 2024 | 4.49 | 0.210 | 5.01% | 4.25 | 4.52 | 4.10 | 13,066.00 |
| 05 Mar 2024 | 4.27 | -0.320 | -6.95% | 4.58 | 4.58 | 3.99 | 13,350.00 |
| 04 Mar 2024 | 4.59 | -0.030 | -0.63% | 4.62 | 4.66 | 4.50 | 9,652.00 |
| 03 Mar 2024 | 4.62 | -0.090 | -1.81% | 4.71 | 4.73 | 4.49 | 11,056.00 |
| 02 Mar 2024 | 4.70 | 0.210 | 4.67% | 4.52 | 4.75 | 4.44 | 13,514.00 |
| 01 Mar 2024 | 4.49 | 0.260 | 6.14% | 4.23 | 4.55 | 4.23 | 9,658.00 |
| 29 Feb 2024 | 4.23 | 0.010 | 0.26% | 4.22 | 4.39 | 4.15 | 9,049.00 |
| 28 Feb 2024 | 4.22 | 0.040 | 1.08% | 4.18 | 4.49 | 3.97 | 22,103.00 |
| 27 Feb 2024 | 4.18 | -0.050 | -1.25% | 4.24 | 4.35 | 4.08 | 13,861.00 |
| 26 Feb 2024 | 4.23 | 0.090 | 2.10% | 4.15 | 4.55 | 4.07 | 17,381.00 |
| 25 Feb 2024 | 4.14 | -0.070 | -1.59% | 4.22 | 4.39 | 4.12 | 13,478.00 |
| 24 Feb 2024 | 4.21 | 0.290 | 7.26% | 3.94 | 4.25 | 3.88 | 18,043.00 |
| 23 Feb 2024 | 3.93 | 0.160 | 4.33% | 3.76 | 4.06 | 3.76 | 18,416.00 |
| 22 Feb 2024 | 3.76 | 0.100 | 2.81% | 3.66 | 3.87 | 3.62 | 14,827.00 |
| 21 Feb 2024 | 3.66 | -0.040 | -1.03% | 3.71 | 3.72 | 3.53 | 12,956.00 |
| 20 Feb 2024 | 3.70 | -0.050 | -1.26% | 3.75 | 3.80 | 3.60 | 14,890.00 |
| 19 Feb 2024 | 3.75 | -0.040 | -1.06% | 3.79 | 3.84 | 3.71 | 8,961.00 |
| 18 Feb 2024 | 3.79 | 0.020 | 0.45% | 3.76 | 3.84 | 3.75 | 10,377.00 |
| 17 Feb 2024 | 3.77 | 0.060 | 1.59% | 3.69 | 3.98 | 3.64 | 36,870.00 |
| 16 Feb 2024 | 3.71 | 0.230 | 6.73% | 3.50 | 4.36 | 3.42 | 40,913.00 |
| 15 Feb 2024 | 3.48 | 0.120 | 3.48% | 3.36 | 3.48 | 3.34 | 9,264.00 |
| 14 Feb 2024 | 3.36 | 0.080 | 2.57% | 3.27 | 3.39 | 3.24 | 9,208.00 |
| 13 Feb 2024 | 3.27 | -0.030 | -1.00% | 3.31 | 3.34 | 3.21 | 8,266.00 |
