FCT2USDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 0.042652 | 0.00 | 0.00% | 0.042652 | 0.042652 | 0.042652 | 0.00 |
13 Jun 2024 | 0.042652 | -0.001622 | -3.66% | 0.044279 | 0.044653 | 0.042582 | 4,861,197.00 |
12 Jun 2024 | 0.044274 | 0.001171 | 2.72% | 0.042921 | 0.04451 | 0.042368 | 5,337,778.00 |
11 Jun 2024 | 0.043103 | -0.001383 | -3.11% | 0.044424 | 0.044705 | 0.042371 | 4,206,455.00 |
10 Jun 2024 | 0.044486 | -0.00057 | -1.27% | 0.044951 | 0.045834 | 0.044197 | 3,262,605.00 |
09 Jun 2024 | 0.045056 | -0.000298 | -0.66% | 0.045462 | 0.045563 | 0.044565 | 2,874,035.00 |
08 Jun 2024 | 0.045354 | -0.000808 | -1.75% | 0.046173 | 0.047306 | 0.045167 | 6,082,841.00 |
07 Jun 2024 | 0.046162 | -0.001905 | -3.96% | 0.047733 | 0.050089 | 0.046023 | 3,134,259.00 |
06 Jun 2024 | 0.048067 | -0.000421 | -0.87% | 0.048487 | 0.048606 | 0.047944 | 1,727,401.00 |
05 Jun 2024 | 0.048488 | 0.001199 | 2.54% | 0.047256 | 0.048661 | 0.047256 | 3,450,858.00 |
04 Jun 2024 | 0.047289 | -0.004318 | -8.37% | 0.04903 | 0.049333 | 0.046399 | 2,390,377.00 |
03 Jun 2024 | 0.051607 | 0.00 | 0.00% | 0.051607 | 0.051607 | 0.051607 | 0.00 |
02 Jun 2024 | 0.051607 | -0.00007 | -0.14% | 0.051067 | 0.052041 | 0.050897 | 255,903.00 |
01 Jun 2024 | 0.051677 | 0.00 | 0.00% | 0.051677 | 0.051677 | 0.051677 | 0.00 |
31 May 2024 | 0.051677 | -0.001782 | -3.33% | 0.052454 | 0.052755 | 0.051342 | 260,344.00 |
30 May 2024 | 0.053459 | 0.00 | 0.00% | 0.053459 | 0.053459 | 0.053459 | 0.00 |
29 May 2024 | 0.053459 | 0.00 | 0.00% | 0.053459 | 0.053459 | 0.053459 | 0.00 |
28 May 2024 | 0.053459 | -0.00062 | -1.15% | 0.054221 | 0.05477 | 0.053023 | 806,066.00 |
27 May 2024 | 0.054079 | 0.000903 | 1.70% | 0.053191 | 0.054363 | 0.052373 | 545,936.00 |
26 May 2024 | 0.053176 | -0.000528 | -0.98% | 0.053958 | 0.054347 | 0.052766 | 813,890.00 |
25 May 2024 | 0.053704 | 0.001031 | 1.96% | 0.052674 | 0.053959 | 0.052525 | 853,390.00 |
24 May 2024 | 0.052673 | -0.001548 | -2.85% | 0.05256 | 0.053156 | 0.052129 | 855,289.00 |
23 May 2024 | 0.054221 | -0.000323 | -0.59% | 0.054401 | 0.054771 | 0.05397 | 249,809.00 |
22 May 2024 | 0.054544 | -0.000227 | -0.41% | 0.054777 | 0.055592 | 0.053963 | 598,997.00 |
21 May 2024 | 0.054771 | -0.000409 | -0.74% | 0.054991 | 0.055594 | 0.054401 | 79,358.00 |
20 May 2024 | 0.05518 | 0.002302 | 4.35% | 0.052879 | 0.05518 | 0.051777 | 53,307.00 |
19 May 2024 | 0.052878 | -0.001194 | -2.21% | 0.054264 | 0.05435 | 0.052614 | 70,149.00 |
18 May 2024 | 0.054072 | 0.000131 | 0.24% | 0.054083 | 0.054363 | 0.053579 | 51,940.00 |
17 May 2024 | 0.053941 | 0.000883 | 1.66% | 0.053006 | 0.054359 | 0.052419 | 30,057.00 |
16 May 2024 | 0.053058 | -0.000321 | -0.60% | 0.053488 | 0.053706 | 0.052528 | 107,839.00 |
15 May 2024 | 0.053379 | 0.002229 | 4.36% | 0.051148 | 0.053561 | 0.050686 | 49,078.00 |
14 May 2024 | 0.05115 | -0.000702 | -1.35% | 0.051968 | 0.052909 | 0.050983 | 52,862.00 |
13 May 2024 | 0.051852 | -0.000274 | -0.53% | 0.052009 | 0.052342 | 0.049847 | 69,969.00 |
12 May 2024 | 0.052126 | 0.00 | 0.00% | 0.052126 | 0.052126 | 0.052126 | 0.00 |
11 May 2024 | 0.052126 | -0.000271 | -0.52% | 0.052528 | 0.052917 | 0.051364 | 34,167.00 |
10 May 2024 | 0.052397 | -0.000924 | -1.73% | 0.053718 | 0.053783 | 0.05214 | 22,579.00 |
09 May 2024 | 0.053321 | -0.000397 | -0.74% | 0.053716 | 0.053716 | 0.052528 | 24,454.00 |
08 May 2024 | 0.053718 | -0.001431 | -2.59% | 0.056181 | 0.057453 | 0.053718 | 34,749.00 |
07 May 2024 | 0.055149 | 0.00 | 0.00% | 0.055149 | 0.055149 | 0.055149 | 0.00 |
06 May 2024 | 0.055149 | -0.001878 | -3.29% | 0.055452 | 0.055452 | 0.054937 | 64,350.00 |
05 May 2024 | 0.057027 | 0.00 | 0.00% | 0.057027 | 0.057027 | 0.057027 | 0.00 |
04 May 2024 | 0.057027 | 0.00 | 0.00% | 0.057027 | 0.057027 | 0.057027 | 0.00 |
03 May 2024 | 0.057027 | 0.00 | 0.00% | 0.057027 | 0.057027 | 0.057027 | 0.00 |
02 May 2024 | 0.057027 | 0.00 | 0.00% | 0.057027 | 0.057027 | 0.057027 | 0.00 |
01 May 2024 | 0.057027 | 0.00 | 0.00% | 0.057027 | 0.057027 | 0.057027 | 0.00 |
30 Abr 2024 | 0.057027 | 0.00 | 0.00% | 0.057027 | 0.057027 | 0.057027 | 0.00 |
29 Abr 2024 | 0.057027 | 0.00 | 0.00% | 0.057027 | 0.057027 | 0.057027 | 0.00 |
28 Abr 2024 | 0.057027 | -0.001729 | -2.94% | 0.056849 | 0.057093 | 0.056181 | 133,427.00 |
27 Abr 2024 | 0.058756 | 0.00 | 0.00% | 0.058756 | 0.058756 | 0.058756 | 0.00 |
26 Abr 2024 | 0.058756 | 0.00 | 0.00% | 0.058756 | 0.058756 | 0.058756 | 0.00 |
25 Abr 2024 | 0.058756 | 0.00 | 0.00% | 0.058756 | 0.058756 | 0.058756 | 0.00 |
24 Abr 2024 | 0.058756 | 0.00 | 0.00% | 0.058756 | 0.058756 | 0.058756 | 0.00 |
23 Abr 2024 | 0.058756 | -0.000269 | -0.46% | 0.05902 | 0.059212 | 0.058485 | 67,269.00 |
22 Abr 2024 | 0.059025 | 0.004515 | 8.28% | 0.058064 | 0.059192 | 0.056603 | 56,125.00 |
21 Abr 2024 | 0.05451 | 0.00 | 0.00% | 0.05451 | 0.05451 | 0.05451 | 0.00 |
20 Abr 2024 | 0.05451 | 0.00 | 0.00% | 0.05451 | 0.05451 | 0.05451 | 0.00 |
19 Abr 2024 | 0.05451 | 0.000464 | 0.86% | 0.054199 | 0.054958 | 0.051357 | 59,122.00 |
18 Abr 2024 | 0.054046 | -0.002256 | -4.01% | 0.052153 | 0.054046 | 0.052138 | 115,920.00 |
17 Abr 2024 | 0.056302 | 0.00 | 0.00% | 0.056302 | 0.056302 | 0.056302 | 0.00 |
16 Abr 2024 | 0.056302 | 0.00 | 0.00% | 0.056302 | 0.056302 | 0.056302 | 0.00 |
15 Abr 2024 | 0.056302 | 0.00 | 0.00% | 0.056302 | 0.056302 | 0.056302 | 0.00 |
14 Abr 2024 | 0.056302 | -0.011201 | -16.59% | 0.054584 | 0.057499 | 0.054569 | 173,940.00 |
13 Abr 2024 | 0.067503 | 0.00 | 0.00% | 0.067503 | 0.067503 | 0.067503 | 0.00 |
12 Abr 2024 | 0.067503 | 0.00 | 0.00% | 0.067503 | 0.067503 | 0.067503 | 0.00 |
11 Abr 2024 | 0.067503 | 0.00 | 0.00% | 0.067503 | 0.067503 | 0.067503 | 0.00 |
10 Abr 2024 | 0.067503 | -0.000574 | -0.84% | 0.066284 | 0.070366 | 0.065791 | 301,821.00 |
09 Abr 2024 | 0.068077 | 0.00 | 0.00% | 0.068077 | 0.068077 | 0.068077 | 0.00 |
08 Abr 2024 | 0.068077 | 0.001802 | 2.72% | 0.065791 | 0.070367 | 0.062913 | 420,822.00 |
07 Abr 2024 | 0.066275 | 0.000482 | 0.73% | 0.065795 | 0.067279 | 0.065303 | 287,109.00 |
06 Abr 2024 | 0.065793 | 0.000975 | 1.50% | 0.064333 | 0.066281 | 0.064333 | 435,288.00 |
05 Abr 2024 | 0.064818 | -0.000976 | -1.48% | 0.065792 | 0.066774 | 0.063379 | 465,587.00 |
04 Abr 2024 | 0.065794 | 0.00243 | 3.83% | 0.06337 | 0.066282 | 0.062926 | 245,824.00 |
03 Abr 2024 | 0.063364 | -0.002421 | -3.68% | 0.062902 | 0.064841 | 0.060598 | 13,601.00 |
02 Abr 2024 | 0.065785 | -0.011177 | -14.52% | 0.068801 | 0.068801 | 0.061972 | 2,717.00 |
01 Abr 2024 | 0.076962 | 0.00 | 0.00% | 0.076962 | 0.076962 | 0.076962 | 0.00 |
31 Mar 2024 | 0.076962 | 0.00 | 0.00% | 0.076962 | 0.076962 | 0.076962 | 0.00 |
30 Mar 2024 | 0.076962 | 0.00 | 0.00% | 0.076962 | 0.076962 | 0.076962 | 0.00 |
29 Mar 2024 | 0.076962 | 0.00 | 0.00% | 0.076962 | 0.076962 | 0.076962 | 0.00 |
28 Mar 2024 | 0.076962 | 0.00 | 0.00% | 0.076962 | 0.076962 | 0.076962 | 0.00 |
27 Mar 2024 | 0.076962 | 0.00 | 0.00% | 0.076962 | 0.076962 | 0.076962 | 0.00 |
26 Mar 2024 | 0.076962 | 0.010847 | 16.41% | 0.072319 | 0.076962 | 0.072319 | 3,787.00 |
25 Mar 2024 | 0.066115 | 0.00 | 0.00% | 0.066115 | 0.066115 | 0.066115 | 0.00 |
24 Mar 2024 | 0.066115 | 0.00 | 0.00% | 0.066115 | 0.066115 | 0.066115 | 0.00 |
23 Mar 2024 | 0.066115 | 0.000993 | 1.52% | 0.065132 | 0.066115 | 0.065132 | 1,074.00 |
22 Mar 2024 | 0.065122 | -0.006662 | -9.28% | 0.068634 | 0.068634 | 0.065122 | 3,435.00 |
21 Mar 2024 | 0.071784 | 0.006178 | 9.42% | 0.066117 | 0.071784 | 0.066117 | 7,603.00 |
20 Mar 2024 | 0.065606 | 0.005156 | 8.53% | 0.060439 | 0.065606 | 0.058546 | 29,627.00 |
19 Mar 2024 | 0.06045 | -0.005402 | -8.20% | 0.065853 | 0.065853 | 0.060001 | 73,469.00 |
18 Mar 2024 | 0.065852 | -0.00406 | -5.81% | 0.069655 | 0.069655 | 0.064845 | 486,931.00 |
17 Mar 2024 | 0.069912 | 0.00232 | 3.43% | 0.067596 | 0.069912 | 0.064629 | 315,430.00 |
16 Mar 2024 | 0.067592 | -0.008024 | -10.61% | 0.076768 | 0.076768 | 0.067592 | 419,365.00 |