Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.FORTHUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 4.32 | 0.260 | 6.28% | 4.29 | 4.42 | 4.29 | 104.00 |
| 20 May 2024 | 4.07 | 0.220 | 5.75% | 3.85 | 4.07 | 3.84 | 105.00 |
| 19 May 2024 | 3.85 | -0.210 | -5.11% | 3.85 | 3.85 | 3.85 | 3.00 |
| 18 May 2024 | 4.05 | 0.120 | 3.01% | 4.03 | 4.12 | 4.03 | 27.00 |
| 17 May 2024 | 3.94 | -0.080 | -1.99% | 3.92 | 3.95 | 3.91 | 36.00 |
| 16 May 2024 | 4.02 | 0.150 | 3.94% | 4.09 | 4.09 | 4.02 | 9.00 |
| 15 May 2024 | 3.86 | 0.060 | 1.52% | 3.81 | 3.86 | 3.79 | 111.00 |
| 14 May 2024 | 3.81 | -0.280 | -6.92% | 3.98 | 3.98 | 3.81 | 61.00 |
| 13 May 2024 | 4.09 | -0.080 | -1.96% | 4.13 | 4.13 | 3.92 | 48.00 |
| 12 May 2024 | 4.17 | 0.00 | 0.00% | 4.17 | 4.17 | 4.17 | 0.00 |
| 11 May 2024 | 4.17 | 0.040 | 0.85% | 4.15 | 4.17 | 4.14 | 8.00 |
| 10 May 2024 | 4.14 | -0.090 | -2.06% | 4.26 | 4.30 | 4.14 | 32.00 |
| 09 May 2024 | 4.22 | 0.210 | 5.18% | 4.11 | 4.24 | 4.11 | 78.00 |
| 08 May 2024 | 4.01 | -0.330 | -7.56% | 4.12 | 4.12 | 4.01 | 10.00 |
| 07 May 2024 | 4.34 | 0.00 | 0.00% | 4.34 | 4.34 | 4.34 | 0.00 |
| 06 May 2024 | 4.34 | 0.130 | 3.00% | 4.31 | 4.34 | 4.31 | 9.00 |
| 05 May 2024 | 4.22 | 0.00 | 0.00% | 4.22 | 4.22 | 4.22 | 0.00 |
| 04 May 2024 | 4.22 | 0.00 | 0.00% | 4.22 | 4.22 | 4.22 | 0.00 |
| 03 May 2024 | 4.22 | 0.00 | 0.00% | 4.22 | 4.22 | 4.22 | 0.00 |
| 02 May 2024 | 4.22 | 0.00 | 0.00% | 4.22 | 4.22 | 4.22 | 0.00 |
| 01 May 2024 | 4.22 | 0.00 | 0.00% | 4.22 | 4.22 | 4.22 | 0.00 |
| 30 Abr 2024 | 4.22 | 0.00 | 0.00% | 4.22 | 4.22 | 4.22 | 0.00 |
| 29 Abr 2024 | 4.22 | 0.00 | 0.00% | 4.22 | 4.22 | 4.22 | 0.00 |
| 28 Abr 2024 | 4.22 | -0.600 | -12.53% | 4.40 | 4.40 | 4.22 | 14.00 |
| 27 Abr 2024 | 4.82 | 0.00 | 0.00% | 4.82 | 4.82 | 4.82 | 0.00 |
| 26 Abr 2024 | 4.82 | 0.00 | 0.00% | 4.82 | 4.82 | 4.82 | 0.00 |
| 25 Abr 2024 | 4.82 | 0.00 | 0.00% | 4.82 | 4.82 | 4.82 | 0.00 |
| 24 Abr 2024 | 4.82 | 0.00 | 0.00% | 4.82 | 4.82 | 4.82 | 0.00 |
| 23 Abr 2024 | 4.82 | 0.140 | 2.89% | 4.72 | 4.82 | 4.67 | 88.00 |
| 22 Abr 2024 | 4.69 | 0.260 | 5.97% | 4.73 | 4.76 | 4.69 | 12.00 |
| 21 Abr 2024 | 4.42 | 0.00 | 0.00% | 4.42 | 4.42 | 4.42 | 0.00 |
| 20 Abr 2024 | 4.42 | 0.00 | 0.00% | 4.42 | 4.42 | 4.42 | 0.00 |
| 19 Abr 2024 | 4.42 | 0.290 | 7.14% | 4.24 | 4.42 | 3.98 | 41.00 |
| 18 Abr 2024 | 4.13 | -0.220 | -4.95% | 4.09 | 4.18 | 4.06 | 61.00 |
| 17 Abr 2024 | 4.34 | 0.00 | 0.00% | 4.34 | 4.34 | 4.34 | 0.00 |
| 16 Abr 2024 | 4.34 | 0.00 | 0.00% | 4.34 | 4.34 | 4.34 | 0.00 |
| 15 Abr 2024 | 4.34 | 0.00 | 0.00% | 4.34 | 4.34 | 4.34 | 0.00 |
| 14 Abr 2024 | 4.34 | -1.58 | -26.68% | 4.16 | 4.34 | 4.06 | 211.00 |
| 13 Abr 2024 | 5.92 | 0.00 | 0.00% | 5.92 | 5.92 | 5.92 | 0.00 |
| 12 Abr 2024 | 5.92 | 0.00 | 0.00% | 5.92 | 5.92 | 5.92 | 0.00 |
| 11 Abr 2024 | 5.92 | 0.00 | 0.00% | 5.92 | 5.92 | 5.92 | 0.00 |
| 10 Abr 2024 | 5.92 | -0.240 | -3.95% | 5.79 | 5.92 | 5.63 | 258.00 |
| 09 Abr 2024 | 6.17 | 0.00 | 0.00% | 6.17 | 6.17 | 6.17 | 0.00 |
| 08 Abr 2024 | 6.17 | 0.050 | 0.78% | 6.23 | 6.52 | 6.17 | 489.00 |
| 07 Abr 2024 | 6.12 | 0.130 | 2.11% | 5.99 | 6.12 | 5.93 | 206.00 |
| 06 Abr 2024 | 5.99 | 0.380 | 6.84% | 5.67 | 6.02 | 5.67 | 84.00 |
| 05 Abr 2024 | 5.61 | -0.280 | -4.70% | 5.89 | 5.89 | 5.50 | 1,595.00 |
| 04 Abr 2024 | 5.88 | 0.150 | 2.54% | 5.74 | 6.10 | 5.74 | 916.00 |
| 03 Abr 2024 | 5.74 | 0.010 | 0.14% | 5.66 | 5.92 | 5.50 | 1,381.00 |
| 02 Abr 2024 | 5.73 | -1.39 | -19.56% | 6.09 | 6.09 | 5.62 | 236.00 |
| 01 Abr 2024 | 7.12 | 0.00 | 0.00% | 7.12 | 7.12 | 7.12 | 0.00 |
| 31 Mar 2024 | 7.12 | 0.00 | 0.00% | 7.12 | 7.12 | 7.12 | 0.00 |
| 30 Mar 2024 | 7.12 | 0.00 | 0.00% | 7.12 | 7.12 | 7.12 | 0.00 |
| 29 Mar 2024 | 7.12 | 0.00 | 0.00% | 7.12 | 7.12 | 7.12 | 0.00 |
| 28 Mar 2024 | 7.12 | 0.00 | 0.00% | 7.12 | 7.12 | 7.12 | 0.00 |
| 27 Mar 2024 | 7.12 | 0.00 | 0.00% | 7.12 | 7.12 | 7.12 | 0.00 |
| 26 Mar 2024 | 7.12 | -0.090 | -1.24% | 7.18 | 7.53 | 6.99 | 66.00 |
| 25 Mar 2024 | 7.21 | 0.00 | 0.00% | 7.21 | 7.21 | 7.21 | 0.00 |
| 24 Mar 2024 | 7.21 | 0.00 | 0.00% | 7.21 | 7.21 | 7.21 | 0.00 |
| 23 Mar 2024 | 7.21 | -0.320 | -4.25% | 7.51 | 8.43 | 7.16 | 3,233.00 |
| 22 Mar 2024 | 7.53 | 1.21 | 19.16% | 6.32 | 7.92 | 6.15 | 6,191.00 |
| 21 Mar 2024 | 6.32 | 0.010 | 0.17% | 6.19 | 6.53 | 6.19 | 726.00 |
| 20 Mar 2024 | 6.31 | -0.130 | -1.99% | 6.35 | 6.61 | 5.92 | 1,647.00 |
| 19 Mar 2024 | 6.44 | -1.65 | -20.41% | 8.34 | 8.97 | 6.33 | 8,380.00 |
| 18 Mar 2024 | 8.09 | 2.55 | 46.02% | 5.55 | 8.50 | 5.50 | 7,712.00 |
| 17 Mar 2024 | 5.54 | 0.200 | 3.79% | 5.36 | 5.62 | 5.03 | 1,571.00 |
| 16 Mar 2024 | 5.34 | -0.190 | -3.37% | 5.58 | 6.18 | 5.23 | 5,038.00 |
| 15 Mar 2024 | 5.52 | -0.260 | -4.44% | 5.81 | 5.81 | 5.11 | 2,445.00 |
| 14 Mar 2024 | 5.78 | 0.020 | 0.35% | 5.76 | 5.90 | 5.41 | 3,309.00 |
| 13 Mar 2024 | 5.76 | -0.420 | -6.74% | 5.96 | 6.19 | 5.71 | 786.00 |
| 12 Mar 2024 | 6.18 | 1.11 | 21.96% | 5.13 | 8.96 | 5.12 | 1,203.00 |
| 11 Mar 2024 | 5.07 | 0.360 | 7.54% | 4.74 | 5.07 | 4.55 | 806.00 |
| 10 Mar 2024 | 4.71 | 0.010 | 0.17% | 4.92 | 4.94 | 4.64 | 941.00 |
| 09 Mar 2024 | 4.70 | 0.00 | 0.00% | 4.70 | 4.70 | 4.70 | 0.00 |
| 08 Mar 2024 | 4.70 | 0.00 | 0.00% | 4.70 | 4.70 | 4.70 | 0.00 |
| 07 Mar 2024 | 4.70 | 0.260 | 5.97% | 4.51 | 4.79 | 4.51 | 739.00 |
| 06 Mar 2024 | 4.44 | 0.280 | 6.80% | 4.23 | 4.46 | 4.13 | 395.00 |
| 05 Mar 2024 | 4.15 | -0.410 | -9.01% | 4.54 | 4.55 | 4.15 | 742.00 |
| 04 Mar 2024 | 4.57 | -0.060 | -1.29% | 4.60 | 4.64 | 4.54 | 898.00 |
| 03 Mar 2024 | 4.63 | -0.070 | -1.51% | 4.69 | 4.73 | 4.52 | 371.00 |
| 02 Mar 2024 | 4.70 | 0.170 | 3.82% | 4.53 | 4.72 | 4.44 | 1,126.00 |
| 01 Mar 2024 | 4.52 | 0.290 | 6.95% | 4.25 | 4.52 | 4.25 | 647.00 |
| 29 Feb 2024 | 4.23 | 0.080 | 1.94% | 4.22 | 4.37 | 4.19 | 399.00 |
| 28 Feb 2024 | 4.15 | 0.00 | 0.00% | 4.15 | 4.15 | 4.15 | 0.00 |
| 27 Feb 2024 | 4.15 | -0.080 | -1.79% | 4.24 | 4.32 | 4.11 | 847.00 |
| 26 Feb 2024 | 4.22 | 0.410 | 10.82% | 4.12 | 4.73 | 4.12 | 855.00 |
| 25 Feb 2024 | 3.81 | 0.00 | 0.00% | 3.81 | 3.81 | 3.81 | 0.00 |
| 24 Feb 2024 | 3.81 | 0.00 | 0.00% | 3.81 | 3.81 | 3.81 | 0.00 |
| 23 Feb 2024 | 3.81 | 0.00 | 0.00% | 3.81 | 3.81 | 3.81 | 0.00 |
| 22 Feb 2024 | 3.81 | 0.020 | 0.45% | 3.66 | 3.81 | 3.62 | 139.00 |
