FTIUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
17 May 2024 | 0.000023 | 0.00000034 | 1.47% | 0.000023 | 0.000024 | 0.000023 | 1,698,244,650.00 |
16 May 2024 | 0.000023 | 0.00000200 | 9.35% | 0.000021 | 0.000024 | 0.000021 | 922,982,505.00 |
15 May 2024 | 0.000021 | -0.00000200 | -8.45% | 0.000022 | 0.000022 | 0.000021 | 800,029,942.00 |
14 May 2024 | 0.000024 | 0.00000077 | 3.36% | 0.000025 | 0.000025 | 0.000024 | 685,635,153.00 |
13 May 2024 | 0.000023 | 0.00000100 | 4.60% | 0.000023 | 0.000024 | 0.000022 | 727,194,415.00 |
12 May 2024 | 0.000022 | 0.00 | 0.00% | 0.000022 | 0.000022 | 0.000022 | 0.00 |
11 May 2024 | 0.000022 | -0.00000002 | -0.09% | 0.000023 | 0.000023 | 0.000022 | 660,462,642.00 |
10 May 2024 | 0.000022 | -0.00000038 | -1.71% | 0.000021 | 0.000022 | 0.000021 | 822,143,435.00 |
09 May 2024 | 0.000022 | -0.00000045 | -1.99% | 0.000022 | 0.000023 | 0.000022 | 789,045,532.00 |
08 May 2024 | 0.000023 | 0.00000026 | 1.16% | 0.000023 | 0.000023 | 0.000022 | 746,127,735.00 |
07 May 2024 | 0.000022 | 0.00 | 0.00% | 0.000022 | 0.000022 | 0.000022 | 0.00 |
06 May 2024 | 0.000022 | -0.00000100 | -4.21% | 0.000022 | 0.000023 | 0.000022 | 291,523,788.00 |
05 May 2024 | 0.000024 | 0.00 | 0.00% | 0.000024 | 0.000024 | 0.000024 | 0.00 |
04 May 2024 | 0.000024 | 0.00 | 0.00% | 0.000024 | 0.000024 | 0.000024 | 0.00 |
03 May 2024 | 0.000024 | 0.00 | 0.00% | 0.000024 | 0.000024 | 0.000024 | 0.00 |
02 May 2024 | 0.000024 | 0.00 | 0.00% | 0.000024 | 0.000024 | 0.000024 | 0.00 |
01 May 2024 | 0.000024 | 0.00 | 0.00% | 0.000024 | 0.000024 | 0.000024 | 0.00 |
30 Abr 2024 | 0.000024 | 0.00 | 0.00% | 0.000024 | 0.000024 | 0.000024 | 0.00 |
29 Abr 2024 | 0.000024 | 0.00 | 0.00% | 0.000024 | 0.000024 | 0.000024 | 0.00 |
28 Abr 2024 | 0.000024 | -0.00000200 | -7.88% | 0.000023 | 0.000025 | 0.000023 | 560,567,855.00 |
27 Abr 2024 | 0.000025 | 0.00 | 0.00% | 0.000025 | 0.000025 | 0.000025 | 0.00 |
26 Abr 2024 | 0.000025 | 0.00 | 0.00% | 0.000025 | 0.000025 | 0.000025 | 0.00 |
25 Abr 2024 | 0.000025 | 0.00 | 0.00% | 0.000025 | 0.000025 | 0.000025 | 0.00 |
24 Abr 2024 | 0.000025 | 0.00 | 0.00% | 0.000025 | 0.000025 | 0.000025 | 0.00 |
23 Abr 2024 | 0.000025 | -0.00000048 | -1.86% | 0.000026 | 0.000026 | 0.000025 | 354,503,618.00 |
22 Abr 2024 | 0.000026 | -0.00000060 | -2.27% | 0.000027 | 0.000028 | 0.000025 | 159,438,564.00 |
21 Abr 2024 | 0.000026 | 0.00 | 0.00% | 0.000026 | 0.000026 | 0.000026 | 0.00 |
20 Abr 2024 | 0.000026 | 0.00 | 0.00% | 0.000026 | 0.000026 | 0.000026 | 0.00 |
19 Abr 2024 | 0.000026 | 0.00000100 | 3.99% | 0.000025 | 0.000027 | 0.000025 | 212,222,211.00 |
18 Abr 2024 | 0.000025 | -0.00000089 | -3.43% | 0.000028 | 0.000028 | 0.000025 | 339,389,481.00 |
17 Abr 2024 | 0.000026 | 0.00 | 0.00% | 0.000026 | 0.000026 | 0.000026 | 0.00 |
16 Abr 2024 | 0.000026 | 0.00 | 0.00% | 0.000026 | 0.000026 | 0.000026 | 0.00 |
15 Abr 2024 | 0.000026 | 0.00 | 0.00% | 0.000026 | 0.000026 | 0.000026 | 0.00 |
14 Abr 2024 | 0.000026 | -0.00000700 | -21.48% | 0.000026 | 0.000026 | 0.000026 | 321,643,629.00 |
13 Abr 2024 | 0.000033 | 0.00 | 0.00% | 0.000033 | 0.000033 | 0.000033 | 0.00 |
12 Abr 2024 | 0.000033 | 0.00 | 0.00% | 0.000033 | 0.000033 | 0.000033 | 0.00 |
11 Abr 2024 | 0.000033 | 0.00 | 0.00% | 0.000033 | 0.000033 | 0.000033 | 0.00 |
10 Abr 2024 | 0.000033 | -0.00000043 | -1.30% | 0.000032 | 0.000037 | 0.000031 | 497,818,328.00 |
09 Abr 2024 | 0.000033 | 0.00 | 0.00% | 0.000033 | 0.000033 | 0.000033 | 0.00 |
08 Abr 2024 | 0.000033 | -0.00000043 | -1.29% | 0.000033 | 0.000034 | 0.000033 | 536,256,894.00 |
07 Abr 2024 | 0.000033 | 0.00000300 | 9.73% | 0.000031 | 0.000033 | 0.000031 | 281,154,617.00 |
06 Abr 2024 | 0.000031 | -0.00000100 | -3.13% | 0.000032 | 0.000033 | 0.000031 | 638,509,885.00 |
05 Abr 2024 | 0.000032 | -0.00000092 | -2.80% | 0.000032 | 0.000033 | 0.000032 | 624,524,505.00 |
04 Abr 2024 | 0.000033 | 0.00000013 | 0.40% | 0.000032 | 0.000033 | 0.000031 | 261,245,805.00 |
03 Abr 2024 | 0.000033 | 0.00000200 | 6.52% | 0.00003 | 0.000033 | 0.00003 | 847,789,319.00 |
02 Abr 2024 | 0.000031 | -0.00000083 | -2.64% | 0.000031 | 0.000032 | 0.000028 | 898,845,237.00 |
01 Abr 2024 | 0.000031 | 0.00 | 0.00% | 0.000031 | 0.000031 | 0.000031 | 0.00 |
31 Mar 2024 | 0.000031 | 0.00 | 0.00% | 0.000031 | 0.000031 | 0.000031 | 0.00 |
30 Mar 2024 | 0.000031 | 0.00 | 0.00% | 0.000031 | 0.000031 | 0.000031 | 0.00 |
29 Mar 2024 | 0.000031 | 0.00 | 0.00% | 0.000031 | 0.000031 | 0.000031 | 0.00 |
28 Mar 2024 | 0.000031 | 0.00 | 0.00% | 0.000031 | 0.000031 | 0.000031 | 0.00 |
27 Mar 2024 | 0.000031 | 0.00 | 0.00% | 0.000031 | 0.000031 | 0.000031 | 0.00 |
26 Mar 2024 | 0.000031 | 0.00000086 | 2.81% | 0.000031 | 0.000032 | 0.000031 | 401,986,146.00 |
25 Mar 2024 | 0.000031 | 0.00 | 0.00% | 0.000031 | 0.000031 | 0.000031 | 0.00 |
24 Mar 2024 | 0.000031 | 0.00 | 0.00% | 0.000031 | 0.000031 | 0.000031 | 0.00 |
23 Mar 2024 | 0.000031 | -0.00000039 | -1.26% | 0.000032 | 0.000032 | 0.000031 | 1,596,396,001.00 |
22 Mar 2024 | 0.000031 | -0.00000052 | -1.65% | 0.000033 | 0.000033 | 0.000031 | 2,003,286,515.00 |
21 Mar 2024 | 0.000032 | 0.00000038 | 1.22% | 0.000031 | 0.000032 | 0.00003 | 1,058,748,751.00 |
20 Mar 2024 | 0.000031 | 0.00000056 | 1.83% | 0.00003 | 0.000032 | 0.00003 | 1,577,645,536.00 |
19 Mar 2024 | 0.000031 | -0.00000046 | -1.48% | 0.000031 | 0.000032 | 0.000029 | 1,578,278,547.00 |
18 Mar 2024 | 0.000031 | -0.00000092 | -2.88% | 0.000033 | 0.000034 | 0.000031 | 1,467,150,276.00 |
17 Mar 2024 | 0.000032 | -0.00000023 | -0.71% | 0.000033 | 0.000034 | 0.000031 | 1,504,046,979.00 |
16 Mar 2024 | 0.000032 | -0.00000400 | -11.07% | 0.000036 | 0.000036 | 0.000032 | 1,323,089,133.00 |
15 Mar 2024 | 0.000036 | 0.00000200 | 5.91% | 0.000035 | 0.000039 | 0.000034 | 1,359,488,778.00 |
14 Mar 2024 | 0.000034 | 0.00000100 | 3.08% | 0.000033 | 0.000035 | 0.000033 | 1,127,750,552.00 |
13 Mar 2024 | 0.000033 | 0.00000200 | 6.54% | 0.000031 | 0.000035 | 0.000031 | 513,908,886.00 |
12 Mar 2024 | 0.000031 | -0.00000300 | -8.87% | 0.000035 | 0.000035 | 0.000031 | 488,777,572.00 |
11 Mar 2024 | 0.000034 | 0.00000300 | 9.69% | 0.000031 | 0.000036 | 0.00003 | 574,513,622.00 |
10 Mar 2024 | 0.000031 | 0.00000400 | 14.75% | 0.000029 | 0.000031 | 0.000029 | 592,502,177.00 |
09 Mar 2024 | 0.000027 | 0.00 | 0.00% | 0.000027 | 0.000027 | 0.000027 | 0.00 |
08 Mar 2024 | 0.000027 | 0.00 | 0.00% | 0.000027 | 0.000027 | 0.000027 | 0.00 |
07 Mar 2024 | 0.000027 | -0.00000016 | -0.59% | 0.000027 | 0.000028 | 0.000026 | 635,523,369.00 |
06 Mar 2024 | 0.000027 | 0.00000087 | 3.29% | 0.000027 | 0.000028 | 0.000025 | 394,681,678.00 |
05 Mar 2024 | 0.000026 | 0.00000006 | 0.23% | 0.000026 | 0.000028 | 0.000025 | 719,341,121.00 |
04 Mar 2024 | 0.000026 | 0.00000095 | 3.74% | 0.000026 | 0.000028 | 0.000025 | 937,776,058.00 |
03 Mar 2024 | 0.000025 | -0.00000063 | -2.42% | 0.000027 | 0.000027 | 0.000025 | 974,995,438.00 |
02 Mar 2024 | 0.000026 | -0.00000097 | -3.59% | 0.000027 | 0.000028 | 0.000025 | 915,817,400.00 |
01 Mar 2024 | 0.000027 | 0.00000100 | 3.92% | 0.000025 | 0.000028 | 0.000025 | 938,168,875.00 |
29 Feb 2024 | 0.000026 | 0.00000006 | 0.24% | 0.000026 | 0.000026 | 0.000025 | 944,794,677.00 |
28 Feb 2024 | 0.000025 | 0.00 | 0.00% | 0.000025 | 0.000025 | 0.000025 | 0.00 |
27 Feb 2024 | 0.000025 | -0.00000066 | -2.53% | 0.000026 | 0.000027 | 0.000025 | 875,021,278.00 |
26 Feb 2024 | 0.000026 | 0.00000010 | 0.38% | 0.000026 | 0.000027 | 0.000025 | 309,041,044.00 |
25 Feb 2024 | 0.000026 | 0.00 | 0.00% | 0.000026 | 0.000026 | 0.000026 | 0.00 |
24 Feb 2024 | 0.000026 | 0.00 | 0.00% | 0.000026 | 0.000026 | 0.000026 | 0.00 |
23 Feb 2024 | 0.000026 | 0.00 | 0.00% | 0.000026 | 0.000026 | 0.000026 | 0.00 |
22 Feb 2024 | 0.000026 | 0.00000200 | 8.39% | 0.000024 | 0.000026 | 0.000024 | 297,922,950.00 |
21 Feb 2024 | 0.000024 | 0.00 | 0.00% | 0.000024 | 0.000024 | 0.000024 | 0.00 |
20 Feb 2024 | 0.000024 | 0.00 | 0.00% | 0.000024 | 0.000024 | 0.000024 | 0.00 |
19 Feb 2024 | 0.000024 | 0.00 | 0.00% | 0.000024 | 0.000024 | 0.000024 | 0.00 |
18 Feb 2024 | 0.000024 | 0.00 | 0.00% | 0.000024 | 0.000024 | 0.000024 | 0.00 |
17 Feb 2024 | 0.000024 | -0.00000026 | -1.08% | 0.000024 | 0.000027 | 0.000024 | 693,457,776.00 |