FXFETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
11 May 2024 | 0.00000045 | -0.00000001 | -2.17% | 0.00000046 | 0.00000046 | 0.00000044 | 5,633,613.00 |
10 May 2024 | 0.00000046 | 0.00000003 | 6.98% | 0.00000044 | 0.00000050 | 0.00000043 | 654,662.00 |
09 May 2024 | 0.00000043 | 0.00 | 0.00% | 0.00000044 | 0.00000044 | 0.00000043 | 1,898,334.00 |
08 May 2024 | 0.00000043 | 0.00000001 | 2.38% | 0.00000043 | 0.00000043 | 0.00000042 | 5,882,783.00 |
07 May 2024 | 0.00000042 | 0.00 | 0.00% | 0.00000044 | 0.00000044 | 0.00000042 | 3,498,789.00 |
06 May 2024 | 0.00000042 | 0.00000002 | 5.00% | 0.00000040 | 0.00000042 | 0.00000040 | 3,762,449.00 |
05 May 2024 | 0.00000040 | -0.00000001 | -2.44% | 0.00000041 | 0.00000042 | 0.00000040 | 5,993,972.00 |
04 May 2024 | 0.00000041 | -0.00000001 | -2.38% | 0.00000044 | 0.00000044 | 0.00000039 | 2,369,475.00 |
03 May 2024 | 0.00000042 | 0.00 | 0.00% | 0.00000042 | 0.00000046 | 0.00000041 | 1,712,290.00 |
02 May 2024 | 0.00000042 | 0.00 | 0.00% | 0.00000042 | 0.00000043 | 0.00000041 | 5,390,646.00 |
01 May 2024 | 0.00000042 | 0.00 | 0.00% | 0.00000042 | 0.00000044 | 0.00000041 | 3,626,279.00 |
30 Abr 2024 | 0.00000042 | 0.00000003 | 7.69% | 0.00000039 | 0.00000043 | 0.00000039 | 4,522,361.00 |
29 Abr 2024 | 0.00000039 | 0.00 | 0.00% | 0.00000039 | 0.00000040 | 0.00000038 | 2,301,205.00 |
28 Abr 2024 | 0.00000039 | 0.00000002 | 5.41% | 0.00000037 | 0.00000039 | 0.00000036 | 4,377,396.00 |
27 Abr 2024 | 0.00000037 | -0.00000002 | -5.13% | 0.00000039 | 0.00000039 | 0.00000037 | 8,535,940.00 |
26 Abr 2024 | 0.00000039 | 0.00 | 0.00% | 0.00000039 | 0.00000040 | 0.00000038 | 5,846,570.00 |
25 Abr 2024 | 0.00000039 | -0.00000002 | -4.88% | 0.00000041 | 0.00000041 | 0.00000039 | 226,671.00 |
24 Abr 2024 | 0.00000041 | 0.00 | 0.00% | 0.00000040 | 0.00000041 | 0.00000039 | 2,730,996.00 |
23 Abr 2024 | 0.00000041 | 0.00 | 0.00% | 0.00000041 | 0.00000041 | 0.00000041 | 0.00 |
22 Abr 2024 | 0.00000041 | 0.00000001 | 2.50% | 0.00000042 | 0.00000042 | 0.00000040 | 4,616,295.00 |
21 Abr 2024 | 0.00000040 | -0.00000001 | -2.44% | 0.00000040 | 0.00000040 | 0.00000040 | 8,747.00 |
20 Abr 2024 | 0.00000041 | -0.00000001 | -2.38% | 0.00000042 | 0.00000043 | 0.00000041 | 5,952,106.00 |
19 Abr 2024 | 0.00000042 | 0.00000001 | 2.44% | 0.00000041 | 0.00000044 | 0.00000040 | 7,089,421.00 |
18 Abr 2024 | 0.00000041 | -0.00000003 | -6.82% | 0.00000044 | 0.00000044 | 0.00000041 | 8,129,619.00 |
17 Abr 2024 | 0.00000044 | 0.00000004 | 10.00% | 0.00000039 | 0.00000045 | 0.00000039 | 6,169,474.00 |
16 Abr 2024 | 0.00000040 | 0.00 | 0.00% | 0.00000040 | 0.00000047 | 0.00000039 | 3,184,087.00 |
15 Abr 2024 | 0.00000040 | -0.00000001 | -2.44% | 0.00000041 | 0.00000042 | 0.00000036 | 4,785,732.00 |
14 Abr 2024 | 0.00000041 | -0.00000001 | -2.38% | 0.00000042 | 0.00000050 | 0.00000040 | 3,416,683.00 |
13 Abr 2024 | 0.00000042 | 0.00 | 0.00% | 0.00000042 | 0.00000048 | 0.00000039 | 728,949.00 |
12 Abr 2024 | 0.00000042 | 0.00000002 | 5.00% | 0.00000043 | 0.00000047 | 0.00000037 | 2,699,523.00 |
11 Abr 2024 | 0.00000040 | 0.00000004 | 11.11% | 0.00000036 | 0.00000062 | 0.00000036 | 3,491,910.00 |
10 Abr 2024 | 0.00000036 | -0.00000002 | -5.26% | 0.00000038 | 0.00000040 | 0.00000036 | 341,549.00 |
09 Abr 2024 | 0.00000038 | 0.00000001 | 2.70% | 0.00000037 | 0.00000039 | 0.00000036 | 1,885,904.00 |
08 Abr 2024 | 0.00000037 | -0.00000001 | -2.63% | 0.00000037 | 0.00000043 | 0.00000037 | 2,030,752.00 |
07 Abr 2024 | 0.00000038 | -0.00000001 | -2.56% | 0.00000038 | 0.00000039 | 0.00000038 | 4,018,010.00 |
06 Abr 2024 | 0.00000039 | -0.00000001 | -2.50% | 0.00000040 | 0.00000041 | 0.00000038 | 5,081,706.00 |
05 Abr 2024 | 0.00000040 | -0.00000002 | -4.76% | 0.00000042 | 0.00000085 | 0.00000038 | 3,207,265.00 |
04 Abr 2024 | 0.00000042 | 0.00000004 | 10.53% | 0.00000039 | 0.00000044 | 0.00000039 | 1,612,339.00 |
03 Abr 2024 | 0.00000038 | -0.00000002 | -5.00% | 0.00000040 | 0.00000041 | 0.00000038 | 1,753,588.00 |
02 Abr 2024 | 0.00000040 | 0.00000001 | 2.56% | 0.00000039 | 0.00000040 | 0.00000039 | 471,515.00 |
01 Abr 2024 | 0.00000039 | -0.00000001 | -2.50% | 0.00000040 | 0.00000040 | 0.00000039 | 2,304,409.00 |
31 Mar 2024 | 0.00000040 | 0.00000002 | 5.26% | 0.00000039 | 0.00000040 | 0.00000039 | 1,336,711.00 |
30 Mar 2024 | 0.00000038 | 0.00 | 0.00% | 0.00000038 | 0.00000039 | 0.00000037 | 2,596,688.00 |
29 Mar 2024 | 0.00000038 | 0.00000001 | 2.70% | 0.00000037 | 0.00000038 | 0.00000036 | 1,745,905.00 |
28 Mar 2024 | 0.00000037 | -0.00000003 | -7.50% | 0.00000039 | 0.00000040 | 0.00000036 | 7,126,335.00 |
27 Mar 2024 | 0.00000040 | 0.00000001 | 2.56% | 0.00000040 | 0.00000041 | 0.00000038 | 6,345,761.00 |
26 Mar 2024 | 0.00000039 | -0.00000001 | -2.50% | 0.00000040 | 0.00000041 | 0.00000039 | 9,293,783.00 |
25 Mar 2024 | 0.00000040 | -0.00000002 | -4.76% | 0.00000042 | 0.00000043 | 0.00000039 | 6,099,508.00 |
24 Mar 2024 | 0.00000042 | -0.00000001 | -2.33% | 0.00000043 | 0.00000044 | 0.00000039 | 7,736,031.00 |
23 Mar 2024 | 0.00000043 | 0.00 | 0.00% | 0.00000043 | 0.00000044 | 0.00000041 | 5,900,023.00 |
22 Mar 2024 | 0.00000043 | 0.00000003 | 7.50% | 0.00000040 | 0.00000044 | 0.00000039 | 4,639,881.00 |
21 Mar 2024 | 0.00000040 | 0.00 | 0.00% | 0.00000040 | 0.00000041 | 0.00000039 | 10,109,088.00 |
20 Mar 2024 | 0.00000040 | -0.00000003 | -6.98% | 0.00000043 | 0.00000046 | 0.00000040 | 6,548,980.00 |
19 Mar 2024 | 0.00000043 | 0.00000002 | 4.88% | 0.00000041 | 0.00000045 | 0.00000040 | 7,398,386.00 |
18 Mar 2024 | 0.00000041 | 0.00 | 0.00% | 0.00000041 | 0.00000043 | 0.00000040 | 9,024,864.00 |
17 Mar 2024 | 0.00000041 | -0.00000004 | -8.89% | 0.00000046 | 0.00000047 | 0.00000040 | 7,210,227.00 |
16 Mar 2024 | 0.00000045 | 0.00000003 | 7.14% | 0.00000042 | 0.00000046 | 0.00000041 | 5,873,103.00 |
15 Mar 2024 | 0.00000042 | 0.00000002 | 5.00% | 0.00000040 | 0.00000044 | 0.00000040 | 6,571,564.00 |
14 Mar 2024 | 0.00000040 | -0.00000002 | -4.76% | 0.00000042 | 0.00000044 | 0.00000040 | 7,422,535.00 |
13 Mar 2024 | 0.00000042 | 0.00000002 | 5.00% | 0.00000040 | 0.00000045 | 0.00000039 | 7,300,054.00 |
12 Mar 2024 | 0.00000040 | -0.00000002 | -4.76% | 0.00000042 | 0.00000042 | 0.00000038 | 7,374,359.00 |
11 Mar 2024 | 0.00000042 | 0.00000001 | 2.44% | 0.00000041 | 0.00000047 | 0.00000039 | 6,822,597.00 |
10 Mar 2024 | 0.00000041 | 0.00000001 | 2.50% | 0.00000040 | 0.00000042 | 0.00000039 | 5,944,968.00 |
09 Mar 2024 | 0.00000040 | 0.00000001 | 2.56% | 0.00000039 | 0.00000041 | 0.00000037 | 8,976,793.00 |
08 Mar 2024 | 0.00000039 | -0.00000002 | -4.88% | 0.00000041 | 0.00000041 | 0.00000037 | 9,501,445.00 |
07 Mar 2024 | 0.00000041 | 0.00000001 | 2.50% | 0.00000041 | 0.00000042 | 0.00000039 | 7,991,423.00 |
06 Mar 2024 | 0.00000040 | 0.00 | 0.00% | 0.00000039 | 0.00000042 | 0.00000036 | 6,730,851.00 |
05 Mar 2024 | 0.00000040 | 0.00000001 | 2.56% | 0.00000039 | 0.00000043 | 0.00000036 | 7,536,362.00 |
04 Mar 2024 | 0.00000039 | -0.00000002 | -4.88% | 0.00000041 | 0.00000043 | 0.00000038 | 8,545,642.00 |
03 Mar 2024 | 0.00000041 | 0.00 | 0.00% | 0.00000041 | 0.00000043 | 0.00000041 | 6,208,062.00 |
02 Mar 2024 | 0.00000041 | 0.00000001 | 2.50% | 0.00000040 | 0.00000043 | 0.00000039 | 7,514,242.00 |
01 Mar 2024 | 0.00000040 | -0.00000001 | -2.44% | 0.00000042 | 0.00000042 | 0.00000040 | 6,951,191.00 |
29 Feb 2024 | 0.00000041 | 0.00 | 0.00% | 0.00000041 | 0.00000042 | 0.00000039 | 5,038,380.00 |
28 Feb 2024 | 0.00000041 | -0.00000004 | -8.89% | 0.00000045 | 0.00000046 | 0.00000039 | 6,790,389.00 |
27 Feb 2024 | 0.00000045 | 0.00 | 0.00% | 0.00000045 | 0.00000048 | 0.00000044 | 4,294,434.00 |
26 Feb 2024 | 0.00000045 | 0.00 | 0.00% | 0.00000045 | 0.00000047 | 0.00000044 | 6,433,614.00 |
25 Feb 2024 | 0.00000045 | -0.00000001 | -2.17% | 0.00000046 | 0.00000046 | 0.00000044 | 6,984,916.00 |
24 Feb 2024 | 0.00000046 | -0.00000001 | -2.13% | 0.00000046 | 0.00000048 | 0.00000045 | 4,307,942.00 |
23 Feb 2024 | 0.00000047 | 0.00000002 | 4.44% | 0.00000044 | 0.00000048 | 0.00000044 | 4,328,943.00 |
22 Feb 2024 | 0.00000045 | 0.00 | 0.00% | 0.00000045 | 0.00000047 | 0.00000044 | 6,519,025.00 |
21 Feb 2024 | 0.00000045 | -0.00000001 | -2.17% | 0.00000047 | 0.00000053 | 0.00000045 | 4,830,265.00 |
20 Feb 2024 | 0.00000046 | -0.00000001 | -2.13% | 0.00000047 | 0.00000050 | 0.00000046 | 5,540,888.00 |
19 Feb 2024 | 0.00000047 | -0.00000001 | -2.08% | 0.00000048 | 0.00000049 | 0.00000046 | 6,045,400.00 |
18 Feb 2024 | 0.00000048 | -0.00000001 | -2.04% | 0.00000049 | 0.00000050 | 0.00000047 | 4,736,039.00 |
17 Feb 2024 | 0.00000049 | 0.00 | 0.00% | 0.00000049 | 0.00000050 | 0.00000048 | 4,661,233.00 |
16 Feb 2024 | 0.00000049 | 0.00 | 0.00% | 0.00000049 | 0.00000050 | 0.00000047 | 6,212,791.00 |
15 Feb 2024 | 0.00000049 | -0.00000004 | -7.55% | 0.00000052 | 0.00000054 | 0.00000046 | 3,647,354.00 |
14 Feb 2024 | 0.00000053 | 0.00 | 0.00% | 0.00000052 | 0.00000053 | 0.00000049 | 4,965,039.00 |
13 Feb 2024 | 0.00000053 | -0.00000003 | -5.36% | 0.00000055 | 0.00000057 | 0.00000053 | 3,694,433.00 |
12 Feb 2024 | 0.00000056 | -0.00000003 | -5.08% | 0.00000058 | 0.00000062 | 0.00000055 | 4,640,438.00 |
11 Feb 2024 | 0.00000059 | 0.00000001 | 1.72% | 0.00000058 | 0.00000060 | 0.00000055 | 3,522,246.00 |
10 Feb 2024 | 0.00000058 | -0.00000001 | -1.69% | 0.00000059 | 0.00000060 | 0.00000057 | 3,449,893.00 |