FETUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
02 Jun 2024 | 2.09 | -0.060 | -2.60% | 2.11 | 2.14 | 2.07 | 47,972.00 |
01 Jun 2024 | 2.14 | 0.00 | 0.00% | 2.14 | 2.14 | 2.14 | 0.00 |
31 May 2024 | 2.14 | -0.100 | -4.29% | 2.18 | 2.19 | 2.13 | 51,451.00 |
30 May 2024 | 2.24 | 0.00 | 0.00% | 2.24 | 2.24 | 2.24 | 0.00 |
29 May 2024 | 2.24 | 0.00 | 0.00% | 2.24 | 2.24 | 2.24 | 0.00 |
28 May 2024 | 2.24 | -0.060 | -2.81% | 2.31 | 2.31 | 2.18 | 178,043.00 |
27 May 2024 | 2.30 | 0.070 | 3.01% | 2.24 | 2.33 | 2.22 | 107,350.00 |
26 May 2024 | 2.24 | -0.060 | -2.76% | 2.29 | 2.31 | 2.20 | 153,537.00 |
25 May 2024 | 2.30 | -0.010 | -0.40% | 2.30 | 2.36 | 2.28 | 141,224.00 |
24 May 2024 | 2.31 | -0.170 | -6.76% | 2.35 | 2.41 | 2.25 | 193,406.00 |
23 May 2024 | 2.48 | -0.060 | -2.54% | 2.54 | 2.56 | 2.46 | 49,491.00 |
22 May 2024 | 2.54 | 0.010 | 0.51% | 2.54 | 2.69 | 2.48 | 148,803.00 |
21 May 2024 | 2.53 | 0.110 | 4.36% | 2.43 | 2.56 | 2.38 | 177,332.00 |
20 May 2024 | 2.42 | 0.220 | 10.00% | 2.20 | 2.44 | 2.17 | 146,452.00 |
19 May 2024 | 2.20 | -0.080 | -3.35% | 2.27 | 2.31 | 2.19 | 110,025.00 |
18 May 2024 | 2.28 | -0.070 | -2.84% | 2.35 | 2.42 | 2.26 | 125,038.00 |
17 May 2024 | 2.34 | 0.070 | 2.87% | 2.29 | 2.38 | 2.22 | 142,687.00 |
16 May 2024 | 2.28 | 0.030 | 1.18% | 2.26 | 2.34 | 2.16 | 167,504.00 |
15 May 2024 | 2.25 | 0.250 | 12.47% | 2.01 | 2.27 | 1.98 | 163,055.00 |
14 May 2024 | 2.00 | -0.120 | -5.56% | 2.12 | 2.14 | 1.99 | 157,939.00 |
13 May 2024 | 2.12 | -0.070 | -3.24% | 2.18 | 2.22 | 2.03 | 156,011.00 |
12 May 2024 | 2.19 | 0.00 | 0.00% | 2.19 | 2.19 | 2.19 | 0.00 |
11 May 2024 | 2.19 | -0.020 | -0.83% | 2.21 | 2.26 | 2.18 | 125,334.00 |
10 May 2024 | 2.21 | -0.050 | -2.32% | 2.25 | 2.36 | 2.14 | 145,500.00 |
09 May 2024 | 2.26 | 0.110 | 5.01% | 2.15 | 2.31 | 2.13 | 138,228.00 |
08 May 2024 | 2.15 | -0.220 | -9.39% | 2.35 | 2.41 | 2.13 | 139,352.00 |
07 May 2024 | 2.38 | 0.00 | 0.00% | 2.38 | 2.38 | 2.38 | 0.00 |
06 May 2024 | 2.38 | 0.220 | 9.95% | 2.37 | 2.46 | 2.36 | 53,203.00 |
05 May 2024 | 2.16 | 0.00 | 0.00% | 2.16 | 2.16 | 2.16 | 0.00 |
04 May 2024 | 2.16 | 0.00 | 0.00% | 2.16 | 2.16 | 2.16 | 0.00 |
03 May 2024 | 2.16 | 0.00 | 0.00% | 2.16 | 2.16 | 2.16 | 0.00 |
02 May 2024 | 2.16 | 0.00 | 0.00% | 2.16 | 2.16 | 2.16 | 0.00 |
01 May 2024 | 2.16 | 0.00 | 0.00% | 2.16 | 2.16 | 2.16 | 0.00 |
30 Abr 2024 | 2.16 | 0.00 | 0.00% | 2.16 | 2.16 | 2.16 | 0.00 |
29 Abr 2024 | 2.16 | 0.00 | 0.00% | 2.16 | 2.16 | 2.16 | 0.00 |
28 Abr 2024 | 2.16 | -0.290 | -11.69% | 2.19 | 2.28 | 2.14 | 117,939.00 |
27 Abr 2024 | 2.45 | 0.00 | 0.00% | 2.45 | 2.45 | 2.45 | 0.00 |
26 Abr 2024 | 2.45 | 0.00 | 0.00% | 2.45 | 2.45 | 2.45 | 0.00 |
25 Abr 2024 | 2.45 | 0.00 | 0.00% | 2.45 | 2.45 | 2.45 | 0.00 |
24 Abr 2024 | 2.45 | 0.00 | 0.00% | 2.45 | 2.45 | 2.45 | 0.00 |
23 Abr 2024 | 2.45 | -0.020 | -0.73% | 2.46 | 2.56 | 2.40 | 65,970.00 |
22 Abr 2024 | 2.47 | 0.360 | 17.12% | 2.43 | 2.49 | 2.38 | 68,089.00 |
21 Abr 2024 | 2.11 | 0.00 | 0.00% | 2.11 | 2.11 | 2.11 | 0.00 |
20 Abr 2024 | 2.11 | 0.00 | 0.00% | 2.11 | 2.11 | 2.11 | 0.00 |
19 Abr 2024 | 2.11 | 0.060 | 2.79% | 2.04 | 2.18 | 1.86 | 105,260.00 |
18 Abr 2024 | 2.05 | -0.170 | -7.68% | 1.98 | 2.07 | 1.95 | 54,947.00 |
17 Abr 2024 | 2.22 | 0.00 | 0.00% | 2.22 | 2.22 | 2.22 | 0.00 |
16 Abr 2024 | 2.22 | 0.00 | 0.00% | 2.22 | 2.22 | 2.22 | 0.00 |
15 Abr 2024 | 2.22 | 0.00 | 0.00% | 2.22 | 2.22 | 2.22 | 0.00 |
14 Abr 2024 | 2.22 | -0.450 | -16.71% | 1.97 | 2.25 | 1.88 | 85,961.00 |
13 Abr 2024 | 2.66 | 0.00 | 0.00% | 2.66 | 2.66 | 2.66 | 0.00 |
12 Abr 2024 | 2.66 | 0.00 | 0.00% | 2.66 | 2.66 | 2.66 | 0.00 |
11 Abr 2024 | 2.66 | 0.00 | 0.00% | 2.66 | 2.66 | 2.66 | 0.00 |
10 Abr 2024 | 2.66 | -0.140 | -5.13% | 2.58 | 2.69 | 2.52 | 95,741.00 |
09 Abr 2024 | 2.81 | 0.00 | 0.00% | 2.81 | 2.81 | 2.81 | 0.00 |
08 Abr 2024 | 2.81 | 0.100 | 3.85% | 2.70 | 2.84 | 2.63 | 129,535.00 |
07 Abr 2024 | 2.70 | 0.070 | 2.79% | 2.63 | 2.79 | 2.62 | 67,380.00 |
06 Abr 2024 | 2.63 | 0.020 | 0.67% | 2.60 | 2.68 | 2.59 | 115,778.00 |
05 Abr 2024 | 2.61 | -0.090 | -3.20% | 2.69 | 2.73 | 2.51 | 133,503.00 |
04 Abr 2024 | 2.70 | 0.110 | 4.37% | 2.57 | 2.87 | 2.55 | 88,116.00 |
03 Abr 2024 | 2.59 | -0.090 | -3.23% | 2.67 | 2.76 | 2.51 | 186,009.00 |
02 Abr 2024 | 2.67 | -0.160 | -5.61% | 2.87 | 2.87 | 2.60 | 216,760.00 |
01 Abr 2024 | 2.83 | 0.00 | 0.00% | 2.83 | 2.83 | 2.83 | 0.00 |
31 Mar 2024 | 2.83 | 0.00 | 0.00% | 2.83 | 2.83 | 2.83 | 0.00 |
30 Mar 2024 | 2.83 | 0.00 | 0.00% | 2.83 | 2.83 | 2.83 | 0.00 |
29 Mar 2024 | 2.83 | 0.00 | 0.00% | 2.83 | 2.83 | 2.83 | 0.00 |
28 Mar 2024 | 2.83 | 0.00 | 0.00% | 2.83 | 2.83 | 2.83 | 0.00 |
27 Mar 2024 | 2.83 | 0.00 | 0.00% | 2.83 | 2.83 | 2.83 | 0.00 |
26 Mar 2024 | 2.83 | 0.410 | 17.08% | 2.66 | 3.04 | 2.66 | 135,340.00 |
25 Mar 2024 | 2.42 | 0.00 | 0.00% | 2.42 | 2.42 | 2.42 | 0.00 |
24 Mar 2024 | 2.42 | 0.00 | 0.00% | 2.42 | 2.42 | 2.42 | 0.00 |
23 Mar 2024 | 2.42 | -0.010 | -0.23% | 2.42 | 2.55 | 2.38 | 260,028.00 |
22 Mar 2024 | 2.42 | -0.260 | -9.70% | 2.51 | 2.58 | 2.36 | 411,027.00 |
21 Mar 2024 | 2.68 | -0.060 | -2.30% | 2.74 | 2.76 | 2.60 | 130,315.00 |
20 Mar 2024 | 2.75 | 0.380 | 15.87% | 2.39 | 2.85 | 2.35 | 346,559.00 |
19 Mar 2024 | 2.37 | -0.120 | -4.63% | 2.49 | 2.60 | 2.17 | 387,139.00 |
18 Mar 2024 | 2.49 | -0.330 | -11.82% | 2.79 | 2.88 | 2.46 | 307,188.00 |
17 Mar 2024 | 2.82 | 0.410 | 17.24% | 2.43 | 3.02 | 2.35 | 317,070.00 |
16 Mar 2024 | 2.40 | -0.270 | -10.12% | 2.66 | 2.69 | 2.28 | 325,649.00 |
15 Mar 2024 | 2.68 | -0.170 | -6.10% | 2.85 | 2.86 | 2.39 | 373,544.00 |
14 Mar 2024 | 2.85 | 0.200 | 7.35% | 2.66 | 2.99 | 2.55 | 266,787.00 |
13 Mar 2024 | 2.65 | -0.030 | -0.98% | 2.67 | 2.86 | 2.59 | 175,126.00 |
12 Mar 2024 | 2.68 | -0.020 | -0.67% | 2.70 | 2.81 | 2.54 | 182,420.00 |
11 Mar 2024 | 2.70 | -0.080 | -2.81% | 2.78 | 2.95 | 2.66 | 159,527.00 |
10 Mar 2024 | 2.78 | 0.230 | 8.93% | 3.06 | 3.12 | 2.68 | 44,791.00 |
09 Mar 2024 | 2.55 | 0.00 | 0.00% | 2.55 | 2.55 | 2.55 | 0.00 |
08 Mar 2024 | 2.55 | 0.00 | 0.00% | 2.55 | 2.55 | 2.55 | 0.00 |
07 Mar 2024 | 2.55 | 0.130 | 5.40% | 2.45 | 2.84 | 2.45 | 11,627.00 |
06 Mar 2024 | 2.42 | 0.680 | 39.28% | 1.73 | 2.47 | 1.70 | 8,628.00 |
05 Mar 2024 | 1.74 | 0.010 | 0.50% | 1.73 | 1.96 | 1.30 | 11,313.00 |