Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
FRAXETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 May 2024 | 0.000256 | -0.00000070 | -0.27% | 0.000257 | 0.000259 | 0.000254 | 10,168.00 |
| 24 May 2024 | 0.000257 | 0.00000400 | 1.58% | 0.000252 | 0.000263 | 0.00025 | 10,496.00 |
| 23 May 2024 | 0.000253 | -0.00000090 | -0.36% | 0.000254 | 0.000261 | 0.000242 | 10,524.00 |
| 22 May 2024 | 0.000253 | -0.00000500 | -1.93% | 0.000259 | 0.000272 | 0.000221 | 10,917.00 |
| 21 May 2024 | 0.000259 | -0.00000900 | -3.36% | 0.000267 | 0.000271 | 0.000257 | 10,452.00 |
| 20 May 2024 | 0.000268 | -0.000051 | -16.02% | 0.000317 | 0.000321 | 0.000267 | 10,695.00 |
| 19 May 2024 | 0.000318 | 0.00000600 | 1.92% | 0.000313 | 0.00032 | 0.000302 | 11,185.00 |
| 18 May 2024 | 0.000312 | -0.00000400 | -1.27% | 0.000317 | 0.000317 | 0.00031 | 10,804.00 |
| 17 May 2024 | 0.000316 | -0.000019 | -5.68% | 0.000333 | 0.000335 | 0.000314 | 10,783.00 |
| 16 May 2024 | 0.000335 | 0.000014 | 4.36% | 0.000322 | 0.000336 | 0.000321 | 9,593.00 |
| 15 May 2024 | 0.000321 | -0.000019 | -5.58% | 0.00034 | 0.000343 | 0.000321 | 10,590.00 |
| 14 May 2024 | 0.00034 | 0.00000400 | 1.19% | 0.000336 | 0.000345 | 0.000334 | 10,123.00 |
| 13 May 2024 | 0.000336 | -0.00000080 | -0.24% | 0.000337 | 0.000345 | 0.000332 | 10,221.00 |
| 12 May 2024 | 0.000337 | -0.00000300 | -0.88% | 0.000341 | 0.000341 | 0.000335 | 10,299.00 |
| 11 May 2024 | 0.000341 | -0.00000030 | -0.09% | 0.000341 | 0.000343 | 0.000337 | 10,065.00 |
| 10 May 2024 | 0.000341 | 0.000016 | 4.92% | 0.000326 | 0.000346 | 0.000323 | 10,303.00 |
| 09 May 2024 | 0.000325 | -0.00001 | -2.99% | 0.000335 | 0.000337 | 0.000323 | 10,562.00 |
| 08 May 2024 | 0.000335 | 0.00000700 | 2.14% | 0.000329 | 0.000339 | 0.000327 | 10,676.00 |
| 07 May 2024 | 0.000328 | 0.00000600 | 1.86% | 0.000322 | 0.000329 | 0.000316 | 10,384.00 |
| 06 May 2024 | 0.000322 | 0.00000800 | 2.55% | 0.000315 | 0.000325 | 0.000307 | 10,156.00 |
| 05 May 2024 | 0.000314 | -0.00000500 | -1.57% | 0.000319 | 0.000323 | 0.000312 | 10,299.00 |
| 04 May 2024 | 0.000319 | 0.00000700 | 2.25% | 0.000312 | 0.000319 | 0.000306 | 10,685.00 |
| 03 May 2024 | 0.000311 | -0.000014 | -4.31% | 0.000325 | 0.000328 | 0.00031 | 10,914.00 |
| 02 May 2024 | 0.000325 | -0.00000050 | -0.15% | 0.000325 | 0.000335 | 0.000321 | 10,401.00 |
| 01 May 2024 | 0.000325 | 0.00000500 | 1.56% | 0.000321 | 0.000343 | 0.00032 | 10,560.00 |
| 30 Abr 2024 | 0.00032 | 0.000015 | 4.91% | 0.000307 | 0.000332 | 0.000303 | 10,045.00 |
| 29 Abr 2024 | 0.000305 | 0.00000300 | 0.99% | 0.000302 | 0.000316 | 0.0003 | 10,563.00 |
| 28 Abr 2024 | 0.000303 | -0.00000050 | -0.17% | 0.000304 | 0.000304 | 0.000294 | 10,307.00 |
| 27 Abr 2024 | 0.000303 | -0.000012 | -3.80% | 0.000315 | 0.000321 | 0.000302 | 10,375.00 |
| 26 Abr 2024 | 0.000315 | 0.00000300 | 0.96% | 0.000312 | 0.000319 | 0.000312 | 10,010.00 |
| 25 Abr 2024 | 0.000312 | -0.00000500 | -1.57% | 0.000315 | 0.000322 | 0.00031 | 10,358.00 |
| 24 Abr 2024 | 0.000318 | 0.000012 | 3.92% | 0.000305 | 0.000319 | 0.000298 | 10,527.00 |
| 23 Abr 2024 | 0.000306 | 0.00000500 | 1.66% | 0.000301 | 0.000312 | 0.000298 | 10,634.00 |
| 22 Abr 2024 | 0.000301 | -0.000014 | -4.45% | 0.000315 | 0.000317 | 0.000298 | 10,367.00 |
| 21 Abr 2024 | 0.000315 | -0.00000020 | -0.06% | 0.000314 | 0.000318 | 0.00031 | 10,472.00 |
| 20 Abr 2024 | 0.000315 | -0.00001 | -3.08% | 0.000326 | 0.00033 | 0.000314 | 9,948.00 |
| 19 Abr 2024 | 0.000325 | 0.00000080 | 0.25% | 0.000325 | 0.000347 | 0.000319 | 10,533.00 |
| 18 Abr 2024 | 0.000324 | -0.00000600 | -1.81% | 0.000332 | 0.000335 | 0.000321 | 10,238.00 |
| 17 Abr 2024 | 0.000331 | 0.000012 | 3.77% | 0.000318 | 0.00034 | 0.000311 | 9,950.00 |
| 16 Abr 2024 | 0.000318 | -0.00000030 | -0.09% | 0.000319 | 0.000329 | 0.000315 | 10,913.00 |
| 15 Abr 2024 | 0.000319 | 0.000011 | 3.57% | 0.000311 | 0.000321 | 0.000298 | 8,222.00 |
| 14 Abr 2024 | 0.000308 | -0.000019 | -5.82% | 0.00033 | 0.000341 | 0.000299 | 8,887.00 |
| 13 Abr 2024 | 0.000327 | 0.000017 | 5.49% | 0.000309 | 0.000346 | 0.000305 | 7,722.00 |
| 12 Abr 2024 | 0.000309 | 0.000025 | 8.79% | 0.000284 | 0.000319 | 0.000281 | 5,103.00 |
| 11 Abr 2024 | 0.000284 | 0.00000500 | 1.79% | 0.00028 | 0.000287 | 0.000276 | 9,907.00 |
| 10 Abr 2024 | 0.000279 | -0.00000200 | -0.71% | 0.000282 | 0.00029 | 0.000277 | 10,684.00 |
| 09 Abr 2024 | 0.000281 | 0.000013 | 4.85% | 0.000268 | 0.000307 | 0.000267 | 10,536.00 |
| 08 Abr 2024 | 0.000268 | -0.000022 | -7.58% | 0.000289 | 0.000292 | 0.000267 | 9,736.00 |
| 07 Abr 2024 | 0.00029 | -0.00000600 | -2.03% | 0.000296 | 0.000298 | 0.000289 | 10,613.00 |
| 06 Abr 2024 | 0.000296 | -0.00000300 | -1.00% | 0.0003 | 0.000301 | 0.000293 | 10,661.00 |
| 05 Abr 2024 | 0.000299 | -0.00000100 | -0.33% | 0.0003 | 0.000311 | 0.000298 | 10,650.00 |
| 04 Abr 2024 | 0.000301 | -0.00000060 | -0.20% | 0.0003 | 0.000307 | 0.000291 | 9,698.00 |
| 03 Abr 2024 | 0.000301 | -0.00000400 | -1.31% | 0.000305 | 0.000311 | 0.000297 | 10,645.00 |
| 02 Abr 2024 | 0.000305 | 0.00002 | 7.02% | 0.000285 | 0.00031 | 0.000284 | 10,479.00 |
| 01 Abr 2024 | 0.000285 | 0.000011 | 4.02% | 0.000274 | 0.000292 | 0.000274 | 10,542.00 |
| 31 Mar 2024 | 0.000274 | -0.000014 | -4.87% | 0.000286 | 0.000286 | 0.000272 | 10,021.00 |
| 30 Mar 2024 | 0.000288 | 0.00000300 | 1.05% | 0.000284 | 0.000289 | 0.000281 | 9,798.00 |
| 29 Mar 2024 | 0.000285 | 0.00000300 | 1.06% | 0.000283 | 0.000288 | 0.00028 | 10,360.00 |
| 28 Mar 2024 | 0.000282 | -0.00000080 | -0.28% | 0.000281 | 0.000286 | 0.000275 | 13,626.00 |
| 27 Mar 2024 | 0.000283 | 0.00000800 | 2.91% | 0.000276 | 0.000285 | 0.000269 | 16,532.00 |
| 26 Mar 2024 | 0.000275 | 0.00000080 | 0.29% | 0.000274 | 0.000281 | 0.000268 | 16,474.00 |
| 25 Mar 2024 | 0.000274 | -0.000014 | -4.86% | 0.000288 | 0.000291 | 0.000269 | 13,969.00 |
| 24 Mar 2024 | 0.000288 | -0.00000500 | -1.71% | 0.000296 | 0.000301 | 0.000285 | 14,183.00 |
| 23 Mar 2024 | 0.000293 | -0.00000500 | -1.68% | 0.000296 | 0.000302 | 0.000287 | 14,075.00 |
| 22 Mar 2024 | 0.000298 | 0.000012 | 4.20% | 0.000285 | 0.000303 | 0.000277 | 15,166.00 |
| 21 Mar 2024 | 0.000286 | 0.00000500 | 1.78% | 0.000281 | 0.00029 | 0.000273 | 15,777.00 |
| 20 Mar 2024 | 0.000281 | -0.000031 | -9.95% | 0.000311 | 0.000323 | 0.000277 | 15,550.00 |
| 19 Mar 2024 | 0.000312 | 0.000034 | 12.23% | 0.000279 | 0.000313 | 0.000277 | 16,444.00 |
| 18 Mar 2024 | 0.000278 | 0.00000800 | 2.96% | 0.00027 | 0.000284 | 0.000269 | 16,391.00 |
| 17 Mar 2024 | 0.00027 | -0.00000600 | -2.17% | 0.000277 | 0.000288 | 0.000267 | 14,971.00 |
| 16 Mar 2024 | 0.000277 | 0.000013 | 4.92% | 0.000265 | 0.000278 | 0.000261 | 15,571.00 |
| 15 Mar 2024 | 0.000264 | 0.00000500 | 1.93% | 0.000259 | 0.000275 | 0.000254 | 15,264.00 |
| 14 Mar 2024 | 0.000259 | -0.00000800 | -3.00% | 0.000266 | 0.000271 | 0.000251 | 16,092.00 |
| 13 Mar 2024 | 0.000267 | 0.000016 | 6.37% | 0.000251 | 0.00027 | 0.000245 | 16,415.00 |
| 12 Mar 2024 | 0.000251 | 0.00000500 | 2.04% | 0.000245 | 0.00026 | 0.000243 | 17,016.00 |
| 11 Mar 2024 | 0.000246 | -0.000014 | -5.41% | 0.000259 | 0.000267 | 0.000245 | 16,834.00 |
| 10 Mar 2024 | 0.000259 | -0.00000050 | -0.19% | 0.000259 | 0.000264 | 0.000254 | 17,198.00 |
| 09 Mar 2024 | 0.00026 | 0.00000400 | 1.56% | 0.000255 | 0.000272 | 0.00025 | 13,807.00 |
| 08 Mar 2024 | 0.000256 | -0.00000900 | -3.40% | 0.000257 | 0.000276 | 0.000249 | 14,896.00 |
| 07 Mar 2024 | 0.000265 | 0.00000700 | 2.72% | 0.000257 | 0.000267 | 0.000252 | 15,303.00 |
| 06 Mar 2024 | 0.000257 | -0.000017 | -6.20% | 0.000276 | 0.000283 | 0.000253 | 17,062.00 |
| 05 Mar 2024 | 0.000274 | 0.00000030 | 0.11% | 0.000275 | 0.000313 | 0.000258 | 16,304.00 |
| 04 Mar 2024 | 0.000274 | -0.000011 | -3.86% | 0.000285 | 0.000289 | 0.000273 | 15,788.00 |
| 03 Mar 2024 | 0.000285 | -0.00000200 | -0.70% | 0.000288 | 0.000291 | 0.000284 | 16,601.00 |
| 02 Mar 2024 | 0.000288 | -0.00000600 | -2.04% | 0.000294 | 0.000323 | 0.000278 | 14,424.00 |
| 01 Mar 2024 | 0.000294 | -0.00000300 | -1.01% | 0.000298 | 0.000299 | 0.00029 | 16,164.00 |
| 29 Feb 2024 | 0.000296 | -0.00000010 | -0.03% | 0.000297 | 0.000303 | 0.000284 | 16,585.00 |
| 28 Feb 2024 | 0.000296 | -0.000012 | -3.90% | 0.000309 | 0.000311 | 0.000286 | 16,126.00 |
| 27 Feb 2024 | 0.000308 | -0.00000800 | -2.53% | 0.000315 | 0.000318 | 0.000303 | 16,446.00 |
| 26 Feb 2024 | 0.000316 | -0.000011 | -3.36% | 0.000328 | 0.000347 | 0.000312 | 15,529.00 |
| 25 Feb 2024 | 0.000327 | -0.000012 | -3.54% | 0.000337 | 0.000341 | 0.000326 | 15,285.00 |
| 24 Feb 2024 | 0.000339 | -0.00000500 | -1.45% | 0.000345 | 0.000347 | 0.000337 | 15,451.00 |
