FRONTETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
23 Abr 2024 | 0.00027 | -0.000011 | -3.92% | 0.00028 | 0.00028 | 0.000269 | 10,279.00 |
22 Abr 2024 | 0.000281 | 0.00000030 | 0.11% | 0.00028 | 0.000293 | 0.000278 | 13,484.00 |
21 Abr 2024 | 0.000281 | 0.00000500 | 1.81% | 0.000276 | 0.00029 | 0.000272 | 9,812.00 |
20 Abr 2024 | 0.000276 | 0.000028 | 11.31% | 0.000248 | 0.000278 | 0.000244 | 13,772.00 |
19 Abr 2024 | 0.000248 | 0.000014 | 5.99% | 0.000235 | 0.000255 | 0.00023 | 13,491.00 |
18 Abr 2024 | 0.000234 | -0.000015 | -6.03% | 0.000249 | 0.000251 | 0.000232 | 8,835.00 |
17 Abr 2024 | 0.000249 | -0.00000500 | -1.97% | 0.000253 | 0.000254 | 0.000245 | 8,381.00 |
16 Abr 2024 | 0.000253 | -0.00000020 | -0.08% | 0.000253 | 0.000254 | 0.000242 | 9,653.00 |
15 Abr 2024 | 0.000253 | 0.00000600 | 2.42% | 0.000246 | 0.000256 | 0.00024 | 10,803.00 |
14 Abr 2024 | 0.000248 | 0.00002 | 8.81% | 0.000227 | 0.000248 | 0.000224 | 15,047.00 |
13 Abr 2024 | 0.000227 | -0.000032 | -12.34% | 0.000259 | 0.000262 | 0.000208 | 23,364.00 |
12 Abr 2024 | 0.000259 | -0.000058 | -18.28% | 0.000317 | 0.000324 | 0.000253 | 24,140.00 |
11 Abr 2024 | 0.000317 | -0.00000500 | -1.55% | 0.00032 | 0.000326 | 0.000306 | 11,370.00 |
10 Abr 2024 | 0.000322 | -0.000019 | -5.57% | 0.000341 | 0.000362 | 0.000315 | 14,803.00 |
09 Abr 2024 | 0.000341 | 0.00000900 | 2.71% | 0.000333 | 0.000346 | 0.000326 | 6,841.00 |
08 Abr 2024 | 0.000332 | -0.000028 | -7.78% | 0.000356 | 0.000356 | 0.00033 | 5,517.00 |
07 Abr 2024 | 0.00036 | 0.000015 | 4.34% | 0.000344 | 0.00037 | 0.000342 | 6,915.00 |
06 Abr 2024 | 0.000345 | 0.00000400 | 1.17% | 0.000341 | 0.000354 | 0.00034 | 4,810.00 |
05 Abr 2024 | 0.000341 | 0.000016 | 4.91% | 0.000327 | 0.00035 | 0.000317 | 8,077.00 |
04 Abr 2024 | 0.000326 | -0.000011 | -3.27% | 0.000335 | 0.000335 | 0.000326 | 8,005.00 |
03 Abr 2024 | 0.000337 | -0.00002 | -5.60% | 0.00035 | 0.000381 | 0.000326 | 11,021.00 |
02 Abr 2024 | 0.000357 | 0.000016 | 4.69% | 0.000342 | 0.000376 | 0.000329 | 11,077.00 |
01 Abr 2024 | 0.000341 | -0.00000900 | -2.57% | 0.000351 | 0.000357 | 0.000334 | 7,815.00 |
31 Mar 2024 | 0.00035 | -0.00001 | -2.78% | 0.000358 | 0.000364 | 0.000346 | 6,951.00 |
30 Mar 2024 | 0.00036 | -0.00000900 | -2.44% | 0.00037 | 0.000375 | 0.000357 | 7,912.00 |
29 Mar 2024 | 0.000369 | -0.00000040 | -0.11% | 0.00037 | 0.000376 | 0.000353 | 9,037.00 |
28 Mar 2024 | 0.00037 | 0.00001 | 2.78% | 0.000361 | 0.000375 | 0.000347 | 12,211.00 |
27 Mar 2024 | 0.00036 | 0.00000200 | 0.56% | 0.000359 | 0.00036 | 0.000347 | 15,607.00 |
26 Mar 2024 | 0.000358 | 0.00000070 | 0.20% | 0.000358 | 0.000366 | 0.00035 | 13,893.00 |
25 Mar 2024 | 0.000357 | -0.00001 | -2.72% | 0.000364 | 0.000374 | 0.00035 | 15,975.00 |
24 Mar 2024 | 0.000367 | -0.00000300 | -0.81% | 0.000372 | 0.000401 | 0.000355 | 14,897.00 |
23 Mar 2024 | 0.000371 | -0.000017 | -4.39% | 0.000389 | 0.000395 | 0.000364 | 12,858.00 |
22 Mar 2024 | 0.000388 | 0.000025 | 6.90% | 0.000361 | 0.000391 | 0.000354 | 15,222.00 |
21 Mar 2024 | 0.000362 | -0.000024 | -6.22% | 0.000386 | 0.000401 | 0.00036 | 17,178.00 |
20 Mar 2024 | 0.000386 | -0.000058 | -13.06% | 0.00044 | 0.000466 | 0.000384 | 18,967.00 |
19 Mar 2024 | 0.000444 | -0.000113 | -20.30% | 0.000546 | 0.000579 | 0.000423 | 17,965.00 |
18 Mar 2024 | 0.000557 | -0.000222 | -28.51% | 0.000768 | 0.00079 | 0.000553 | 12,481.00 |
17 Mar 2024 | 0.000779 | 0.000202 | 35.06% | 0.000582 | 0.000842 | 0.000563 | 28,270.00 |
16 Mar 2024 | 0.000577 | 0.000102 | 21.50% | 0.000475 | 0.000602 | 0.000463 | 18,696.00 |
15 Mar 2024 | 0.000475 | 0.000054 | 12.83% | 0.000424 | 0.00053 | 0.000415 | 27,242.00 |
14 Mar 2024 | 0.000421 | 0.000158 | 60.18% | 0.000262 | 0.000433 | 0.000261 | 32,752.00 |
13 Mar 2024 | 0.000263 | 0.000026 | 10.97% | 0.000237 | 0.00028 | 0.000226 | 27,804.00 |
12 Mar 2024 | 0.000237 | 0.000026 | 12.33% | 0.00021 | 0.000239 | 0.000208 | 21,876.00 |
11 Mar 2024 | 0.000211 | 0.00000600 | 2.92% | 0.000206 | 0.000215 | 0.000199 | 20,067.00 |
10 Mar 2024 | 0.000205 | 0.00000200 | 0.98% | 0.000203 | 0.000211 | 0.000198 | 23,094.00 |
09 Mar 2024 | 0.000203 | 0.000011 | 5.71% | 0.000192 | 0.000206 | 0.000191 | 23,116.00 |
08 Mar 2024 | 0.000193 | -0.000012 | -5.88% | 0.000204 | 0.000204 | 0.000181 | 25,707.00 |
07 Mar 2024 | 0.000204 | 0.000025 | 13.98% | 0.000179 | 0.000204 | 0.000175 | 28,090.00 |
06 Mar 2024 | 0.000179 | -0.00000300 | -1.65% | 0.000182 | 0.000187 | 0.000171 | 23,274.00 |
05 Mar 2024 | 0.000182 | -0.000012 | -6.20% | 0.000193 | 0.000199 | 0.00018 | 23,284.00 |
04 Mar 2024 | 0.000193 | -0.000012 | -5.84% | 0.000206 | 0.000206 | 0.000189 | 22,848.00 |
03 Mar 2024 | 0.000206 | 0.00000800 | 4.05% | 0.000198 | 0.000217 | 0.000188 | 23,927.00 |
02 Mar 2024 | 0.000198 | 0.000012 | 6.44% | 0.000186 | 0.000198 | 0.000186 | 30,109.00 |
01 Mar 2024 | 0.000186 | 0.000016 | 9.40% | 0.000171 | 0.000187 | 0.000171 | 27,575.00 |
29 Feb 2024 | 0.00017 | 0.00000200 | 1.19% | 0.00017 | 0.000172 | 0.000164 | 27,271.00 |
28 Feb 2024 | 0.000168 | -0.000012 | -6.64% | 0.000181 | 0.000185 | 0.000159 | 30,281.00 |
27 Feb 2024 | 0.000181 | -0.00000800 | -4.24% | 0.000188 | 0.000192 | 0.000177 | 25,947.00 |
26 Feb 2024 | 0.000189 | -0.00001 | -5.02% | 0.0002 | 0.000203 | 0.000188 | 26,905.00 |
25 Feb 2024 | 0.000199 | -0.000022 | -9.97% | 0.000219 | 0.000229 | 0.000199 | 26,197.00 |
24 Feb 2024 | 0.000221 | 0.00001 | 4.75% | 0.000211 | 0.000227 | 0.000203 | 23,860.00 |
23 Feb 2024 | 0.000211 | 0.000027 | 14.68% | 0.000184 | 0.000231 | 0.000174 | 33,267.00 |
22 Feb 2024 | 0.000184 | 0.00000800 | 4.54% | 0.000177 | 0.000184 | 0.000176 | 23,053.00 |
21 Feb 2024 | 0.000176 | -0.00000600 | -3.29% | 0.000182 | 0.000188 | 0.000174 | 26,553.00 |
20 Feb 2024 | 0.000183 | -0.00000200 | -1.09% | 0.000183 | 0.000195 | 0.000177 | 28,525.00 |
19 Feb 2024 | 0.000184 | 0.00000600 | 3.36% | 0.000178 | 0.000184 | 0.000178 | 29,745.00 |
18 Feb 2024 | 0.000179 | -0.00000200 | -1.11% | 0.00018 | 0.000184 | 0.000177 | 28,141.00 |
17 Feb 2024 | 0.00018 | 0.00000100 | 0.56% | 0.000178 | 0.000181 | 0.000177 | 29,961.00 |
16 Feb 2024 | 0.000179 | -0.00000300 | -1.65% | 0.000184 | 0.000185 | 0.000173 | 27,962.00 |
15 Feb 2024 | 0.000182 | 0.00000100 | 0.56% | 0.00018 | 0.000195 | 0.000178 | 30,149.00 |
14 Feb 2024 | 0.00018 | -0.00000010 | -0.06% | 0.00018 | 0.000191 | 0.000176 | 30,475.00 |
13 Feb 2024 | 0.00018 | 0.00000600 | 3.44% | 0.000173 | 0.000181 | 0.000172 | 29,548.00 |
12 Feb 2024 | 0.000174 | -0.00000200 | -1.14% | 0.000177 | 0.000187 | 0.000174 | 30,804.00 |
11 Feb 2024 | 0.000176 | -0.00000040 | -0.23% | 0.000176 | 0.000178 | 0.000175 | 33,919.00 |
10 Feb 2024 | 0.000176 | -0.00000100 | -0.56% | 0.000178 | 0.00018 | 0.000176 | 32,532.00 |
09 Feb 2024 | 0.000177 | 0.00000020 | 0.11% | 0.000177 | 0.000178 | 0.000175 | 32,415.00 |
08 Feb 2024 | 0.000177 | -0.00000100 | -0.56% | 0.000178 | 0.000179 | 0.000173 | 32,505.00 |
07 Feb 2024 | 0.000178 | -0.00000040 | -0.22% | 0.000179 | 0.000181 | 0.000177 | 35,436.00 |
06 Feb 2024 | 0.000179 | -0.00000700 | -3.78% | 0.000185 | 0.000186 | 0.000178 | 33,820.00 |
05 Feb 2024 | 0.000185 | 0.00000100 | 0.54% | 0.000184 | 0.000187 | 0.000183 | 33,687.00 |
04 Feb 2024 | 0.000184 | -0.00000600 | -3.15% | 0.00019 | 0.00019 | 0.000184 | 31,427.00 |
03 Feb 2024 | 0.00019 | -0.00000600 | -3.06% | 0.000196 | 0.000196 | 0.00019 | 31,438.00 |
02 Feb 2024 | 0.000196 | 0.00000080 | 0.41% | 0.000196 | 0.000198 | 0.000194 | 32,299.00 |
01 Feb 2024 | 0.000195 | -0.00000020 | -0.10% | 0.000196 | 0.000198 | 0.000193 | 31,122.00 |
31 Ene 2024 | 0.000196 | -0.00000600 | -2.98% | 0.000202 | 0.000205 | 0.000193 | 32,365.00 |
30 Ene 2024 | 0.000202 | -0.00000200 | -0.98% | 0.000203 | 0.000207 | 0.000198 | 33,993.00 |
29 Ene 2024 | 0.000204 | -0.00000010 | -0.05% | 0.000204 | 0.000207 | 0.000202 | 29,629.00 |
28 Ene 2024 | 0.000204 | -0.00000070 | -0.34% | 0.000205 | 0.000207 | 0.0002 | 33,562.00 |
27 Ene 2024 | 0.000205 | 0.00000200 | 0.99% | 0.000203 | 0.000207 | 0.0002 | 31,026.00 |
26 Ene 2024 | 0.000203 | 0.00000900 | 4.65% | 0.000193 | 0.000204 | 0.000193 | 32,546.00 |
25 Ene 2024 | 0.000194 | -0.00000100 | -0.51% | 0.000195 | 0.000197 | 0.000189 | 35,080.00 |