FNSAUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 25.25 | 0.00 | 0.00% | 25.25 | 25.25 | 25.25 | 0.00 |
13 Jun 2024 | 25.25 | -1.65 | -6.13% | 26.91 | 26.97 | 25.15 | 264.00 |
12 Jun 2024 | 26.90 | 0.550 | 2.08% | 26.38 | 27.69 | 25.61 | 251.00 |
11 Jun 2024 | 26.35 | -1.30 | -4.70% | 27.67 | 27.71 | 26.19 | 261.00 |
10 Jun 2024 | 27.65 | 0.040 | 0.14% | 27.61 | 28.18 | 27.05 | 248.00 |
09 Jun 2024 | 27.61 | -0.440 | -1.55% | 28.05 | 28.06 | 27.59 | 150.00 |
08 Jun 2024 | 28.05 | -0.440 | -1.54% | 28.48 | 29.20 | 28.05 | 170.00 |
07 Jun 2024 | 28.49 | -1.25 | -4.20% | 29.77 | 30.70 | 28.03 | 230.00 |
06 Jun 2024 | 29.74 | -0.480 | -1.58% | 30.27 | 30.29 | 29.71 | 122.00 |
05 Jun 2024 | 30.22 | -0.300 | -0.99% | 30.52 | 30.63 | 29.97 | 154.00 |
04 Jun 2024 | 30.52 | -0.760 | -2.42% | 31.31 | 31.31 | 29.73 | 209.00 |
03 Jun 2024 | 31.27 | 0.00 | 0.00% | 31.27 | 31.27 | 31.27 | 0.00 |
02 Jun 2024 | 31.27 | 2.33 | 8.06% | 30.14 | 31.58 | 30.14 | 375.00 |
01 Jun 2024 | 28.94 | 0.00 | 0.00% | 28.94 | 28.94 | 28.94 | 0.00 |
31 May 2024 | 28.94 | 1.84 | 6.79% | 27.93 | 29.51 | 27.85 | 439.00 |
30 May 2024 | 27.10 | 0.00 | 0.00% | 27.10 | 27.10 | 27.10 | 0.00 |
29 May 2024 | 27.10 | 0.00 | 0.00% | 27.10 | 27.10 | 27.10 | 0.00 |
28 May 2024 | 27.10 | 0.310 | 1.17% | 26.79 | 27.71 | 26.09 | 1,586.00 |
27 May 2024 | 26.79 | 0.560 | 2.14% | 26.23 | 26.98 | 25.60 | 1,062.00 |
26 May 2024 | 26.23 | -0.080 | -0.30% | 26.33 | 26.64 | 26.12 | 1,582.00 |
25 May 2024 | 26.31 | 0.490 | 1.89% | 25.79 | 26.60 | 25.77 | 1,639.00 |
24 May 2024 | 25.82 | -0.190 | -0.71% | 25.84 | 26.54 | 25.42 | 1,708.00 |
23 May 2024 | 26.01 | -0.170 | -0.64% | 26.17 | 26.56 | 25.92 | 551.00 |
22 May 2024 | 26.17 | 0.260 | 0.98% | 25.97 | 26.44 | 25.79 | 1,375.00 |
21 May 2024 | 25.92 | -0.300 | -1.16% | 26.21 | 26.40 | 25.91 | 292.00 |
20 May 2024 | 26.22 | 1.36 | 5.45% | 24.87 | 26.36 | 24.70 | 154.00 |
19 May 2024 | 24.86 | -0.620 | -2.42% | 25.48 | 25.92 | 24.80 | 130.00 |
18 May 2024 | 25.48 | 0.170 | 0.66% | 25.31 | 25.55 | 25.00 | 165.00 |
17 May 2024 | 25.31 | 0.830 | 3.40% | 24.42 | 25.31 | 24.18 | 183.00 |
16 May 2024 | 24.48 | 0.010 | 0.05% | 24.49 | 24.83 | 24.13 | 251.00 |
15 May 2024 | 24.47 | 1.23 | 5.29% | 23.24 | 24.61 | 23.18 | 265.00 |
14 May 2024 | 23.24 | -0.270 | -1.15% | 23.49 | 23.66 | 23.10 | 184.00 |
13 May 2024 | 23.51 | -0.300 | -1.25% | 23.69 | 24.12 | 23.00 | 293.00 |
12 May 2024 | 23.81 | 0.00 | 0.00% | 23.81 | 23.81 | 23.81 | 0.00 |
11 May 2024 | 23.81 | -0.110 | -0.44% | 23.92 | 23.98 | 23.70 | 160.00 |
10 May 2024 | 23.92 | -1.12 | -4.47% | 25.05 | 25.05 | 23.82 | 206.00 |
09 May 2024 | 25.03 | 0.450 | 1.81% | 24.56 | 25.28 | 24.28 | 172.00 |
08 May 2024 | 24.59 | -1.04 | -4.05% | 24.88 | 25.19 | 24.42 | 184.00 |
07 May 2024 | 25.63 | 0.00 | 0.00% | 25.63 | 25.63 | 25.63 | 0.00 |
06 May 2024 | 25.63 | -1.85 | -6.74% | 25.94 | 26.74 | 25.63 | 102.00 |
05 May 2024 | 27.48 | 0.00 | 0.00% | 27.48 | 27.48 | 27.48 | 0.00 |
04 May 2024 | 27.48 | 0.00 | 0.00% | 27.48 | 27.48 | 27.48 | 0.00 |
03 May 2024 | 27.48 | 0.00 | 0.00% | 27.48 | 27.48 | 27.48 | 0.00 |
02 May 2024 | 27.48 | 0.00 | 0.00% | 27.48 | 27.48 | 27.48 | 0.00 |
01 May 2024 | 27.48 | 0.00 | 0.00% | 27.48 | 27.48 | 27.48 | 0.00 |
30 Abr 2024 | 27.48 | 0.00 | 0.00% | 27.48 | 27.48 | 27.48 | 0.00 |
29 Abr 2024 | 27.48 | 0.00 | 0.00% | 27.48 | 27.48 | 27.48 | 0.00 |
28 Abr 2024 | 27.48 | -1.97 | -6.68% | 27.03 | 27.75 | 26.95 | 395.00 |
27 Abr 2024 | 29.44 | 0.00 | 0.00% | 29.44 | 29.44 | 29.44 | 0.00 |
26 Abr 2024 | 29.44 | 0.00 | 0.00% | 29.44 | 29.44 | 29.44 | 0.00 |
25 Abr 2024 | 29.44 | 0.00 | 0.00% | 29.44 | 29.44 | 29.44 | 0.00 |
24 Abr 2024 | 29.44 | 0.00 | 0.00% | 29.44 | 29.44 | 29.44 | 0.00 |
23 Abr 2024 | 29.44 | 0.280 | 0.95% | 29.16 | 29.54 | 28.50 | 321.00 |
22 Abr 2024 | 29.17 | 2.73 | 10.34% | 27.88 | 29.17 | 27.73 | 302.00 |
21 Abr 2024 | 26.43 | 0.00 | 0.00% | 26.43 | 26.43 | 26.43 | 0.00 |
20 Abr 2024 | 26.43 | 0.00 | 0.00% | 26.43 | 26.43 | 26.43 | 0.00 |
19 Abr 2024 | 26.43 | -0.130 | -0.47% | 26.56 | 26.73 | 25.04 | 327.00 |
18 Abr 2024 | 26.56 | -0.660 | -2.44% | 25.65 | 26.58 | 25.14 | 429.00 |
17 Abr 2024 | 27.22 | 0.00 | 0.00% | 27.22 | 27.22 | 27.22 | 0.00 |
16 Abr 2024 | 27.22 | 0.00 | 0.00% | 27.22 | 27.22 | 27.22 | 0.00 |
15 Abr 2024 | 27.22 | 0.00 | 0.00% | 27.22 | 27.22 | 27.22 | 0.00 |
14 Abr 2024 | 27.22 | -6.22 | -18.61% | 25.79 | 27.37 | 25.48 | 738.00 |
13 Abr 2024 | 33.45 | 0.00 | 0.00% | 33.45 | 33.45 | 33.45 | 0.00 |
12 Abr 2024 | 33.45 | 0.00 | 0.00% | 33.45 | 33.45 | 33.45 | 0.00 |
11 Abr 2024 | 33.45 | 0.00 | 0.00% | 33.45 | 33.45 | 33.45 | 0.00 |
10 Abr 2024 | 33.45 | -0.360 | -1.06% | 33.44 | 33.51 | 32.44 | 894.00 |
09 Abr 2024 | 33.81 | 0.00 | 0.00% | 33.81 | 33.81 | 33.81 | 0.00 |
08 Abr 2024 | 33.81 | 0.650 | 1.96% | 33.16 | 34.02 | 32.76 | 1,247.00 |
07 Abr 2024 | 33.16 | 0.370 | 1.14% | 32.81 | 33.30 | 32.78 | 526.00 |
06 Abr 2024 | 32.78 | -0.320 | -0.98% | 33.09 | 33.42 | 32.57 | 806.00 |
05 Abr 2024 | 33.11 | -0.570 | -1.69% | 33.57 | 33.59 | 31.72 | 901.00 |
04 Abr 2024 | 33.68 | 0.800 | 2.44% | 32.86 | 34.07 | 32.57 | 561.00 |
03 Abr 2024 | 32.88 | 0.170 | 0.52% | 32.75 | 33.54 | 32.03 | 574.00 |
02 Abr 2024 | 32.70 | -4.20 | -11.38% | 34.27 | 34.32 | 31.77 | 449.00 |
01 Abr 2024 | 36.91 | 0.00 | 0.00% | 36.91 | 36.91 | 36.91 | 0.00 |
31 Mar 2024 | 36.91 | 0.00 | 0.00% | 36.91 | 36.91 | 36.91 | 0.00 |
30 Mar 2024 | 36.91 | 0.00 | 0.00% | 36.91 | 36.91 | 36.91 | 0.00 |
29 Mar 2024 | 36.91 | 0.00 | 0.00% | 36.91 | 36.91 | 36.91 | 0.00 |
28 Mar 2024 | 36.91 | 0.00 | 0.00% | 36.91 | 36.91 | 36.91 | 0.00 |
27 Mar 2024 | 36.91 | 0.00 | 0.00% | 36.91 | 36.91 | 36.91 | 0.00 |
26 Mar 2024 | 36.91 | 1.82 | 5.18% | 37.08 | 37.70 | 36.65 | 272.00 |
25 Mar 2024 | 35.09 | 0.00 | 0.00% | 35.09 | 35.09 | 35.09 | 0.00 |
24 Mar 2024 | 35.09 | 0.00 | 0.00% | 35.09 | 35.09 | 35.09 | 0.00 |
23 Mar 2024 | 35.09 | 1.56 | 4.65% | 33.62 | 35.59 | 33.62 | 1,327.00 |
22 Mar 2024 | 33.53 | -0.650 | -1.89% | 33.53 | 35.61 | 33.39 | 2,911.00 |
21 Mar 2024 | 34.18 | -0.480 | -1.38% | 34.57 | 35.39 | 32.39 | 906.00 |
20 Mar 2024 | 34.66 | 2.89 | 9.09% | 31.77 | 34.80 | 30.98 | 2,581.00 |
19 Mar 2024 | 31.77 | -1.84 | -5.47% | 33.60 | 33.77 | 31.51 | 2,309.00 |
18 Mar 2024 | 33.61 | -2.17 | -6.07% | 35.77 | 35.80 | 33.14 | 1,941.00 |
17 Mar 2024 | 35.78 | 1.61 | 4.72% | 34.19 | 35.94 | 33.15 | 2,277.00 |
16 Mar 2024 | 34.16 | -3.22 | -8.61% | 37.42 | 37.59 | 33.86 | 2,275.00 |