FUELUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
25 Abr 2024 | 0.000196 | 0.000013 | 7.12% | 0.000182 | 0.000202 | 0.00018 | 36,136,732.00 |
24 Abr 2024 | 0.000183 | -0.000022 | -10.75% | 0.000202 | 0.000203 | 0.00018 | 34,515,612.00 |
23 Abr 2024 | 0.000205 | 0.00000600 | 3.02% | 0.0002 | 0.00023 | 0.000199 | 23,583,530.00 |
22 Abr 2024 | 0.000199 | -0.000037 | -15.67% | 0.000238 | 0.000238 | 0.000196 | 19,811,438.00 |
21 Abr 2024 | 0.000236 | 0.000031 | 15.14% | 0.000208 | 0.000236 | 0.000208 | 307,888.00 |
20 Abr 2024 | 0.000205 | 0.00000800 | 4.06% | 0.000191 | 0.00024 | 0.00018 | 26,954,897.00 |
19 Abr 2024 | 0.000197 | -0.00000700 | -3.43% | 0.000204 | 0.000204 | 0.000189 | 16,175,245.00 |
18 Abr 2024 | 0.000204 | 0.00000017 | 0.08% | 0.000204 | 0.000209 | 0.000201 | 51,871,649.00 |
17 Abr 2024 | 0.000204 | 0.00000200 | 0.99% | 0.000202 | 0.000222 | 0.000201 | 44,626,614.00 |
16 Abr 2024 | 0.000202 | -0.000035 | -14.76% | 0.000223 | 0.00023 | 0.0002 | 17,508,239.00 |
15 Abr 2024 | 0.000237 | -0.00000095 | -0.40% | 0.000226 | 0.000239 | 0.00022 | 13,964,122.00 |
14 Abr 2024 | 0.000238 | 0.000011 | 4.83% | 0.000236 | 0.000239 | 0.00021 | 30,872,879.00 |
13 Abr 2024 | 0.000228 | -0.000084 | -27.00% | 0.000311 | 0.000312 | 0.000221 | 40,829,874.00 |
12 Abr 2024 | 0.000311 | -0.00000400 | -1.27% | 0.000316 | 0.000317 | 0.000306 | 9,357,675.00 |
11 Abr 2024 | 0.000315 | -0.000043 | -12.02% | 0.000358 | 0.00037 | 0.000309 | 25,617,686.00 |
10 Abr 2024 | 0.000358 | 0.00006 | 20.16% | 0.00031 | 0.0004 | 0.000299 | 23,732,003.00 |
09 Abr 2024 | 0.000298 | -0.00000900 | -2.94% | 0.000301 | 0.00031 | 0.000288 | 20,449,134.00 |
08 Abr 2024 | 0.000306 | 0.000014 | 4.78% | 0.000286 | 0.000336 | 0.000252 | 23,904,568.00 |
07 Abr 2024 | 0.000293 | -0.000038 | -11.49% | 0.000331 | 0.000342 | 0.00028 | 53,452,261.00 |
06 Abr 2024 | 0.000331 | 0.000041 | 14.14% | 0.000288 | 0.00048 | 0.000279 | 61,642,894.00 |
05 Abr 2024 | 0.00029 | -0.000017 | -5.54% | 0.000307 | 0.000339 | 0.00029 | 26,849,726.00 |
04 Abr 2024 | 0.000307 | 0.000016 | 5.50% | 0.000291 | 0.000307 | 0.00029 | 24,593,324.00 |
03 Abr 2024 | 0.000291 | 0.00000100 | 0.35% | 0.000293 | 0.000307 | 0.00029 | 29,497,143.00 |
02 Abr 2024 | 0.00029 | -0.00003 | -9.39% | 0.000319 | 0.00033 | 0.000287 | 45,997,920.00 |
01 Abr 2024 | 0.00032 | 0.000019 | 6.31% | 0.000317 | 0.00036 | 0.000316 | 40,533,473.00 |
31 Mar 2024 | 0.000301 | 0.00000900 | 3.08% | 0.000292 | 0.00034 | 0.000292 | 22,315,352.00 |
30 Mar 2024 | 0.000292 | 0.000012 | 4.29% | 0.00028 | 0.000312 | 0.000279 | 36,001,258.00 |
29 Mar 2024 | 0.00028 | -0.000061 | -17.91% | 0.000335 | 0.000346 | 0.000274 | 24,205,521.00 |
28 Mar 2024 | 0.000341 | -0.000018 | -5.02% | 0.000358 | 0.000367 | 0.000268 | 47,271,006.00 |
27 Mar 2024 | 0.000358 | 0.00000600 | 1.70% | 0.000355 | 0.000369 | 0.00032 | 66,723,643.00 |
26 Mar 2024 | 0.000352 | 0.00000500 | 1.44% | 0.000347 | 0.000367 | 0.000347 | 59,916,454.00 |
25 Mar 2024 | 0.000347 | -0.000011 | -3.07% | 0.000358 | 0.000367 | 0.000343 | 68,434,754.00 |
24 Mar 2024 | 0.000358 | -0.000017 | -4.54% | 0.000371 | 0.00038 | 0.00035 | 62,471,844.00 |
23 Mar 2024 | 0.000374 | -0.00000700 | -1.84% | 0.000393 | 0.000438 | 0.000365 | 55,420,687.00 |
22 Mar 2024 | 0.000381 | 0.000035 | 10.12% | 0.000346 | 0.000438 | 0.000343 | 48,965,503.00 |
21 Mar 2024 | 0.000346 | 0.000038 | 12.35% | 0.000307 | 0.00039 | 0.000305 | 59,050,049.00 |
20 Mar 2024 | 0.000308 | 0.00000200 | 0.65% | 0.00031 | 0.000329 | 0.000305 | 58,872,732.00 |
19 Mar 2024 | 0.000306 | 0.00000200 | 0.66% | 0.000303 | 0.000314 | 0.000296 | 52,519,320.00 |
18 Mar 2024 | 0.000304 | -0.000036 | -10.58% | 0.00034 | 0.000341 | 0.0003 | 64,015,679.00 |
17 Mar 2024 | 0.00034 | 0.00000500 | 1.49% | 0.000339 | 0.00036 | 0.000308 | 69,170,209.00 |
16 Mar 2024 | 0.000335 | -0.00003 | -8.22% | 0.000368 | 0.000372 | 0.000323 | 75,004,127.00 |
15 Mar 2024 | 0.000365 | -0.000042 | -10.32% | 0.000407 | 0.000439 | 0.000351 | 67,290,973.00 |
14 Mar 2024 | 0.000407 | -0.000013 | -3.09% | 0.000419 | 0.000421 | 0.00035 | 67,766,166.00 |
13 Mar 2024 | 0.00042 | -0.000011 | -2.55% | 0.000431 | 0.000436 | 0.000411 | 58,035,463.00 |
12 Mar 2024 | 0.000431 | 0.000035 | 8.84% | 0.0004 | 0.000436 | 0.000369 | 52,923,935.00 |
11 Mar 2024 | 0.000396 | 0.000028 | 7.61% | 0.000367 | 0.00049 | 0.000349 | 56,819,211.00 |
10 Mar 2024 | 0.000368 | -0.00000600 | -1.60% | 0.000377 | 0.000417 | 0.000365 | 62,166,994.00 |
09 Mar 2024 | 0.000374 | 0.00000200 | 0.54% | 0.000372 | 0.000389 | 0.00036 | 71,658,171.00 |
08 Mar 2024 | 0.000372 | 0.00000200 | 0.54% | 0.000371 | 0.000431 | 0.000361 | 70,545,773.00 |
07 Mar 2024 | 0.000369 | -0.000028 | -7.05% | 0.000404 | 0.00042 | 0.000367 | 56,834,510.00 |
06 Mar 2024 | 0.000397 | 0.000018 | 4.75% | 0.000385 | 0.000413 | 0.000355 | 57,443,599.00 |
05 Mar 2024 | 0.000379 | -0.000049 | -11.45% | 0.000427 | 0.000458 | 0.000357 | 53,266,310.00 |
04 Mar 2024 | 0.000428 | 0.000032 | 8.08% | 0.000396 | 0.00044 | 0.000354 | 55,858,721.00 |
03 Mar 2024 | 0.000396 | 0.000036 | 10.01% | 0.000358 | 0.00045 | 0.000356 | 51,079,512.00 |
02 Mar 2024 | 0.00036 | 0.000072 | 24.98% | 0.000289 | 0.000415 | 0.000288 | 77,050,120.00 |
01 Mar 2024 | 0.000288 | -0.00000500 | -1.70% | 0.000294 | 0.000294 | 0.000286 | 75,304,150.00 |
29 Feb 2024 | 0.000294 | -0.000043 | -12.78% | 0.000337 | 0.000338 | 0.00029 | 88,589,259.00 |
28 Feb 2024 | 0.000337 | -0.000015 | -4.27% | 0.000352 | 0.000352 | 0.000324 | 66,916,030.00 |
27 Feb 2024 | 0.000351 | 0.000012 | 3.53% | 0.00034 | 0.000368 | 0.000339 | 60,389,610.00 |
26 Feb 2024 | 0.00034 | -0.000014 | -3.96% | 0.000354 | 0.000361 | 0.000335 | 63,621,110.00 |
25 Feb 2024 | 0.000354 | -0.000014 | -3.81% | 0.000364 | 0.000372 | 0.000351 | 59,813,049.00 |
24 Feb 2024 | 0.000368 | 0.000046 | 14.32% | 0.000321 | 0.000368 | 0.000321 | 69,437,326.00 |
23 Feb 2024 | 0.000321 | 0.00000092 | 0.29% | 0.000321 | 0.000346 | 0.000315 | 63,074,234.00 |
22 Feb 2024 | 0.00032 | 0.000024 | 8.10% | 0.000295 | 0.000346 | 0.000286 | 42,721,478.00 |
21 Feb 2024 | 0.000296 | 0.00000300 | 1.02% | 0.000293 | 0.00032 | 0.00029 | 51,424,471.00 |
20 Feb 2024 | 0.000293 | 0.00002 | 7.31% | 0.000285 | 0.00034 | 0.000275 | 66,298,306.00 |
19 Feb 2024 | 0.000274 | 0.000018 | 7.05% | 0.000256 | 0.000293 | 0.000253 | 84,773,334.00 |
18 Feb 2024 | 0.000255 | -0.00000096 | -0.37% | 0.000255 | 0.000258 | 0.000251 | 78,966,489.00 |
17 Feb 2024 | 0.000256 | 0.00000900 | 3.64% | 0.000247 | 0.000265 | 0.000244 | 88,740,435.00 |
16 Feb 2024 | 0.000247 | 0.00000031 | 0.13% | 0.000247 | 0.000251 | 0.000234 | 89,531,779.00 |
15 Feb 2024 | 0.000247 | -0.00000400 | -1.60% | 0.000251 | 0.000253 | 0.000243 | 73,424,922.00 |
14 Feb 2024 | 0.000251 | -0.000012 | -4.56% | 0.000263 | 0.000268 | 0.000248 | 72,012,700.00 |
13 Feb 2024 | 0.000263 | -0.000025 | -8.69% | 0.000289 | 0.000315 | 0.00026 | 81,789,854.00 |
12 Feb 2024 | 0.000288 | 0.000027 | 10.35% | 0.000261 | 0.000293 | 0.00026 | 83,689,441.00 |
11 Feb 2024 | 0.000261 | 0.000015 | 6.10% | 0.000246 | 0.000269 | 0.000236 | 87,417,946.00 |
10 Feb 2024 | 0.000246 | -0.000065 | -20.93% | 0.00031 | 0.000325 | 0.00022 | 98,681,385.00 |
09 Feb 2024 | 0.000311 | 0.000049 | 18.71% | 0.000261 | 0.000371 | 0.000259 | 105,196,588.00 |
08 Feb 2024 | 0.000262 | 0.00000087 | 0.33% | 0.000261 | 0.000267 | 0.000258 | 81,705,469.00 |
07 Feb 2024 | 0.000261 | 0.00001 | 3.98% | 0.000251 | 0.000264 | 0.000251 | 85,257,593.00 |
06 Feb 2024 | 0.000251 | -0.00000100 | -0.40% | 0.000253 | 0.000254 | 0.00025 | 81,967,493.00 |
05 Feb 2024 | 0.000252 | 0.00000200 | 0.80% | 0.000251 | 0.000255 | 0.000244 | 85,592,072.00 |
04 Feb 2024 | 0.000251 | -0.00000100 | -0.40% | 0.000253 | 0.000299 | 0.00025 | 69,376,083.00 |
03 Feb 2024 | 0.000252 | 0.00000700 | 2.87% | 0.000244 | 0.000254 | 0.000243 | 79,515,548.00 |
02 Feb 2024 | 0.000244 | -0.00000800 | -3.17% | 0.00025 | 0.000254 | 0.000239 | 79,537,002.00 |
01 Feb 2024 | 0.000252 | 0.000017 | 7.21% | 0.000236 | 0.000262 | 0.000233 | 79,532,008.00 |
31 Ene 2024 | 0.000236 | -0.00000300 | -1.26% | 0.000238 | 0.000242 | 0.000228 | 70,831,873.00 |
30 Ene 2024 | 0.000239 | 0.00000500 | 2.14% | 0.000231 | 0.000247 | 0.000227 | 59,986,982.00 |
29 Ene 2024 | 0.000234 | 0.000016 | 7.35% | 0.000217 | 0.000291 | 0.000217 | 86,694,864.00 |
28 Ene 2024 | 0.000218 | 0.00000200 | 0.93% | 0.000216 | 0.00022 | 0.000215 | 98,960,314.00 |
27 Ene 2024 | 0.000216 | -0.00000040 | -0.18% | 0.000218 | 0.00022 | 0.000212 | 99,034,860.00 |