Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.FTMUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Abr 2024 | 0.7201 | 0.0013 | 0.18% | 0.7186 | 0.7273 | 0.6785 | 429,072.00 |
| 26 Abr 2024 | 0.7188 | -0.0367 | -4.86% | 0.7517 | 0.7714 | 0.7186 | 373,921.00 |
| 25 Abr 2024 | 0.7555 | 0.0295 | 4.06% | 0.7334 | 0.7839 | 0.7098 | 342,957.00 |
| 24 Abr 2024 | 0.726 | -0.0018 | -0.25% | 0.7309 | 0.7639 | 0.7105 | 307,075.00 |
| 23 Abr 2024 | 0.7278 | -0.030 | -3.96% | 0.7588 | 0.7729 | 0.7271 | 288,018.00 |
| 22 Abr 2024 | 0.7578 | 0.0101 | 1.35% | 0.7517 | 0.7921 | 0.7445 | 291,507.00 |
| 21 Abr 2024 | 0.7477 | -0.0149 | -1.95% | 0.7525 | 0.7895 | 0.7389 | 260,729.00 |
| 20 Abr 2024 | 0.7626 | 0.0652 | 9.35% | 0.6889 | 0.7633 | 0.6787 | 277,828.00 |
| 19 Abr 2024 | 0.6974 | 0.0103 | 1.50% | 0.6795 | 0.7149 | 0.6245 | 507,058.00 |
| 18 Abr 2024 | 0.6871 | 0.0129 | 1.91% | 0.6568 | 0.6968 | 0.6431 | 397,734.00 |
| 17 Abr 2024 | 0.6742 | -0.0209 | -3.01% | 0.6868 | 0.7107 | 0.6557 | 453,273.00 |
| 16 Abr 2024 | 0.6951 | 0.0485 | 7.50% | 0.6376 | 0.6965 | 0.6309 | 478,666.00 |
| 15 Abr 2024 | 0.6466 | -0.0684 | -9.57% | 0.696 | 0.7418 | 0.631 | 770,158.00 |
| 14 Abr 2024 | 0.715 | 0.0479 | 7.18% | 0.659 | 0.716 | 0.6398 | 737,690.00 |
| 13 Abr 2024 | 0.6671 | -0.0772 | -10.37% | 0.7422 | 0.7578 | 0.5877 | 807,447.00 |
| 12 Abr 2024 | 0.7443 | -0.1671 | -18.33% | 0.9178 | 0.9446 | 0.7322 | 437,784.00 |
| 11 Abr 2024 | 0.9114 | -0.0795 | -8.02% | 0.9906 | 0.9957 | 0.8952 | 379,581.00 |
| 10 Abr 2024 | 0.9909 | -0.0268 | -2.63% | 1.03 | 1.04 | 0.9584 | 481,497.00 |
| 09 Abr 2024 | 1.02 | 0.080 | 9.05% | 0.9253 | 1.04 | 0.9229 | 529,283.00 |
| 08 Abr 2024 | 0.9332 | 0.064 | 7.36% | 0.8607 | 0.9429 | 0.850 | 793,016.00 |
| 07 Abr 2024 | 0.8692 | 0.0209 | 2.46% | 0.839 | 0.9168 | 0.8382 | 943,778.00 |
| 06 Abr 2024 | 0.8483 | 0.048 | 6.00% | 0.807 | 0.8554 | 0.8049 | 611,436.00 |
| 05 Abr 2024 | 0.8003 | -0.0543 | -6.35% | 0.8492 | 0.8565 | 0.773 | 747,563.00 |
| 04 Abr 2024 | 0.8546 | 0.0313 | 3.80% | 0.8275 | 0.8838 | 0.8118 | 751,839.00 |
| 03 Abr 2024 | 0.8233 | -0.0456 | -5.25% | 0.845 | 0.8948 | 0.8123 | 780,129.00 |
| 02 Abr 2024 | 0.8689 | -0.0842 | -8.83% | 0.9398 | 0.9424 | 0.8679 | 815,934.00 |
| 01 Abr 2024 | 0.9531 | -0.0494 | -4.93% | 0.9949 | 0.9953 | 0.9015 | 845,249.00 |
| 31 Mar 2024 | 1.00 | 0.060 | 6.68% | 0.9414 | 1.02 | 0.9352 | 908,609.00 |
| 30 Mar 2024 | 0.9397 | -0.0396 | -4.04% | 0.9829 | 0.9944 | 0.9332 | 897,991.00 |
| 29 Mar 2024 | 0.9793 | -0.0436 | -4.26% | 1.02 | 1.02 | 0.9543 | 960,704.00 |
| 28 Mar 2024 | 1.02 | 0.020 | 2.41% | 1.01 | 1.04 | 0.9928 | 1,147,021.00 |
| 27 Mar 2024 | 0.9988 | -0.0724 | -6.76% | 1.06 | 1.10 | 0.9988 | 1,139,589.00 |
| 26 Mar 2024 | 1.07 | -0.060 | -5.39% | 1.13 | 1.16 | 1.06 | 1,553,286.00 |
| 25 Mar 2024 | 1.13 | 0.060 | 5.91% | 1.07 | 1.22 | 1.05 | 2,020,038.00 |
| 24 Mar 2024 | 1.07 | 0.020 | 2.24% | 1.04 | 1.09 | 1.03 | 1,815,475.00 |
| 23 Mar 2024 | 1.05 | -0.060 | -5.61% | 1.12 | 1.13 | 1.05 | 953,841.00 |
| 22 Mar 2024 | 1.11 | -0.020 | -2.18% | 1.08 | 1.22 | 1.06 | 1,556,592.00 |
| 21 Mar 2024 | 1.13 | 0.020 | 1.54% | 1.11 | 1.14 | 1.03 | 1,047,159.00 |
| 20 Mar 2024 | 1.12 | 0.130 | 13.08% | 1.01 | 1.14 | 0.900 | 1,111,527.00 |
| 19 Mar 2024 | 0.9862 | 0.0554 | 5.95% | 0.938 | 1.08 | 0.8144 | 1,907,427.00 |
| 18 Mar 2024 | 0.9308 | 0.0742 | 8.66% | 0.8425 | 0.9544 | 0.8129 | 1,102,853.00 |
| 17 Mar 2024 | 0.8566 | 0.0623 | 7.84% | 0.8186 | 0.8982 | 0.7657 | 1,189,774.00 |
| 16 Mar 2024 | 0.7943 | -0.0765 | -8.79% | 0.8648 | 0.9768 | 0.790 | 1,428,027.00 |
| 15 Mar 2024 | 0.8708 | 0.0379 | 4.55% | 0.8316 | 0.8742 | 0.7353 | 1,005,339.00 |
| 14 Mar 2024 | 0.8329 | -0.0583 | -6.54% | 0.8872 | 0.9007 | 0.7869 | 982,244.00 |
| 13 Mar 2024 | 0.8912 | 0.065 | 7.87% | 0.824 | 0.9064 | 0.8066 | 988,241.00 |
| 12 Mar 2024 | 0.8262 | 0.0096 | 1.18% | 0.8139 | 0.8264 | 0.7645 | 902,518.00 |
| 11 Mar 2024 | 0.8166 | 0.0667 | 8.89% | 0.7473 | 0.8551 | 0.7316 | 991,248.00 |
| 10 Mar 2024 | 0.7499 | -0.0453 | -5.70% | 0.7908 | 0.8127 | 0.745 | 794,790.00 |
| 09 Mar 2024 | 0.7952 | -0.0202 | -2.48% | 0.8246 | 0.8375 | 0.7922 | 749,362.00 |
| 08 Mar 2024 | 0.8154 | -0.0161 | -1.94% | 0.8422 | 0.843 | 0.7878 | 905,324.00 |
| 07 Mar 2024 | 0.8315 | 0.1286 | 18.30% | 0.7217 | 0.8463 | 0.7053 | 1,070,093.00 |
| 06 Mar 2024 | 0.7029 | 0.0735 | 11.68% | 0.6525 | 0.7259 | 0.6177 | 1,023,418.00 |
| 05 Mar 2024 | 0.6294 | -0.0143 | -2.22% | 0.644 | 0.6927 | 0.5832 | 1,235,052.00 |
| 04 Mar 2024 | 0.6437 | -0.0446 | -6.48% | 0.7365 | 0.7442 | 0.613 | 1,422,475.00 |
| 03 Mar 2024 | 0.6883 | 0.1561 | 29.33% | 0.5447 | 0.6926 | 0.5007 | 1,576,055.00 |
| 02 Mar 2024 | 0.5322 | 0.0406 | 8.26% | 0.4976 | 0.5419 | 0.4915 | 1,497,290.00 |
| 01 Mar 2024 | 0.4916 | 0.0266 | 5.72% | 0.4601 | 0.5068 | 0.460 | 1,393,388.00 |
| 29 Feb 2024 | 0.465 | -0.0112 | -2.35% | 0.4792 | 0.4918 | 0.455 | 1,467,386.00 |
| 28 Feb 2024 | 0.4762 | 0.0297 | 6.65% | 0.4456 | 0.4925 | 0.441 | 1,660,618.00 |
| 27 Feb 2024 | 0.4465 | 0.013 | 3.00% | 0.4366 | 0.4553 | 0.4329 | 1,904,969.00 |
| 26 Feb 2024 | 0.4335 | 0.0147 | 3.51% | 0.4188 | 0.4366 | 0.4117 | 1,899,099.00 |
| 25 Feb 2024 | 0.4188 | -0.0017 | -0.40% | 0.4217 | 0.4243 | 0.4111 | 1,555,218.00 |
| 24 Feb 2024 | 0.4205 | 0.0236 | 5.95% | 0.3948 | 0.4232 | 0.3875 | 1,683,706.00 |
| 23 Feb 2024 | 0.3969 | -0.0071 | -1.76% | 0.4026 | 0.4068 | 0.3867 | 1,688,551.00 |
| 22 Feb 2024 | 0.404 | -0.0016 | -0.39% | 0.4051 | 0.4191 | 0.3931 | 1,731,362.00 |
| 21 Feb 2024 | 0.4056 | -0.0192 | -4.52% | 0.4243 | 0.4249 | 0.3909 | 1,838,551.00 |
| 20 Feb 2024 | 0.4248 | -0.0071 | -1.64% | 0.433 | 0.4401 | 0.4051 | 1,877,322.00 |
| 19 Feb 2024 | 0.4319 | 0.0104 | 2.47% | 0.4269 | 0.4405 | 0.4233 | 1,715,639.00 |
| 18 Feb 2024 | 0.4215 | 0.0216 | 5.40% | 0.4005 | 0.4254 | 0.3962 | 1,470,981.00 |
| 17 Feb 2024 | 0.3999 | -0.0085 | -2.08% | 0.408 | 0.4107 | 0.3868 | 1,209,772.00 |
| 16 Feb 2024 | 0.4084 | -0.0065 | -1.57% | 0.4165 | 0.4253 | 0.4028 | 1,488,880.00 |
| 15 Feb 2024 | 0.4149 | 0.0041 | 1.00% | 0.4123 | 0.420 | 0.4041 | 1,790,492.00 |
| 14 Feb 2024 | 0.4108 | 0.0161 | 4.08% | 0.3933 | 0.4175 | 0.3912 | 1,577,668.00 |
| 13 Feb 2024 | 0.3947 | -0.0074 | -1.84% | 0.4021 | 0.4036 | 0.3853 | 1,445,435.00 |
| 12 Feb 2024 | 0.4021 | 0.0165 | 4.28% | 0.3861 | 0.4065 | 0.3752 | 1,630,290.00 |
| 11 Feb 2024 | 0.3856 | -0.0114 | -2.87% | 0.3989 | 0.4006 | 0.3847 | 1,506,416.00 |
| 10 Feb 2024 | 0.397 | 0.0004 | 0.10% | 0.3979 | 0.4039 | 0.3857 | 1,671,773.00 |
| 09 Feb 2024 | 0.3966 | 0.0214 | 5.70% | 0.3773 | 0.4038 | 0.3748 | 1,903,082.00 |
| 08 Feb 2024 | 0.3752 | 0.0086 | 2.35% | 0.3691 | 0.377 | 0.3666 | 1,641,147.00 |
| 07 Feb 2024 | 0.3666 | 0.0097 | 2.72% | 0.3567 | 0.3688 | 0.3487 | 1,771,662.00 |
| 06 Feb 2024 | 0.3569 | -0.0028 | -0.78% | 0.3586 | 0.3637 | 0.3547 | 1,622,570.00 |
| 05 Feb 2024 | 0.3597 | 0.0111 | 3.18% | 0.3492 | 0.3641 | 0.3423 | 1,908,960.00 |
| 04 Feb 2024 | 0.3486 | -0.0076 | -2.13% | 0.3526 | 0.3603 | 0.3454 | 1,589,961.00 |
| 03 Feb 2024 | 0.3562 | -0.0041 | -1.14% | 0.3628 | 0.3663 | 0.3537 | 1,298,745.00 |
| 02 Feb 2024 | 0.3603 | 0.0056 | 1.58% | 0.3571 | 0.3654 | 0.3544 | 1,668,250.00 |
| 01 Feb 2024 | 0.3547 | 0.0016 | 0.45% | 0.3537 | 0.3559 | 0.3434 | 1,735,692.00 |
| 31 Ene 2024 | 0.3531 | -0.0229 | -6.09% | 0.3685 | 0.3734 | 0.3511 | 1,790,768.00 |
| 30 Ene 2024 | 0.376 | -0.0089 | -2.31% | 0.3828 | 0.3947 | 0.3756 | 1,802,502.00 |
| 29 Ene 2024 | 0.3849 | 0.010 | 2.67% | 0.3742 | 0.392 | 0.3727 | 1,827,694.00 |
| 28 Ene 2024 | 0.3749 | 0.0012 | 0.32% | 0.3784 | 0.3961 | 0.3703 | 1,837,112.00 |
| 27 Ene 2024 | 0.3737 | 0.0111 | 3.06% | 0.3657 | 0.3754 | 0.3613 | 1,716,410.00 |
