Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
FORTHUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 4.02 | 0.040 | 1.00% | 3.92 | 4.05 | 3.88 | 292.00 |
| 16 May 2024 | 3.98 | -0.120 | -2.90% | 4.07 | 4.07 | 3.86 | 265.00 |
| 15 May 2024 | 4.10 | 0.280 | 7.24% | 3.82 | 4.19 | 3.77 | 473.00 |
| 14 May 2024 | 3.83 | -0.260 | -6.45% | 3.94 | 4.25 | 3.80 | 555.00 |
| 13 May 2024 | 4.09 | -0.090 | -2.06% | 4.15 | 4.15 | 3.95 | 548.00 |
| 12 May 2024 | 4.18 | -0.010 | -0.19% | 4.08 | 4.18 | 4.08 | 63.00 |
| 11 May 2024 | 4.18 | 0.090 | 2.27% | 4.14 | 4.18 | 4.14 | 12.00 |
| 10 May 2024 | 4.09 | -0.170 | -3.97% | 4.26 | 4.35 | 4.06 | 382.00 |
| 09 May 2024 | 4.26 | 0.130 | 3.17% | 4.11 | 4.26 | 4.11 | 252.00 |
| 08 May 2024 | 4.13 | -0.100 | -2.34% | 4.09 | 4.15 | 4.00 | 383.00 |
| 07 May 2024 | 4.23 | -0.010 | -0.28% | 4.21 | 4.28 | 4.14 | 133.00 |
| 06 May 2024 | 4.24 | -0.100 | -2.21% | 4.38 | 4.39 | 4.19 | 369.00 |
| 05 May 2024 | 4.34 | 0.040 | 1.03% | 4.25 | 4.34 | 4.25 | 107.00 |
| 04 May 2024 | 4.29 | 0.020 | 0.47% | 4.24 | 4.37 | 4.22 | 172.00 |
| 03 May 2024 | 4.27 | 0.250 | 6.27% | 4.11 | 4.27 | 4.04 | 219.00 |
| 02 May 2024 | 4.02 | 0.040 | 0.98% | 3.93 | 4.07 | 3.83 | 145.00 |
| 01 May 2024 | 3.98 | -0.050 | -1.31% | 3.97 | 4.03 | 3.83 | 165.00 |
| 30 Abr 2024 | 4.03 | -0.140 | -3.31% | 4.08 | 4.14 | 3.92 | 315.00 |
| 29 Abr 2024 | 4.17 | 0.050 | 1.31% | 4.18 | 4.23 | 4.11 | 356.00 |
| 28 Abr 2024 | 4.12 | -0.150 | -3.49% | 4.32 | 4.38 | 4.12 | 412.00 |
| 27 Abr 2024 | 4.27 | 0.030 | 0.59% | 4.22 | 4.29 | 4.14 | 566.00 |
| 26 Abr 2024 | 4.24 | -0.410 | -8.73% | 4.60 | 4.69 | 4.19 | 577.00 |
| 25 Abr 2024 | 4.65 | 0.110 | 2.45% | 4.55 | 4.81 | 4.48 | 764.00 |
| 24 Abr 2024 | 4.54 | -0.290 | -6.01% | 4.83 | 5.00 | 4.54 | 404.00 |
| 23 Abr 2024 | 4.83 | 0.120 | 2.55% | 4.69 | 4.83 | 4.69 | 219.00 |
| 22 Abr 2024 | 4.71 | 0.010 | 0.17% | 4.72 | 4.87 | 4.66 | 339.00 |
| 21 Abr 2024 | 4.70 | 0.120 | 2.55% | 4.51 | 4.70 | 4.46 | 199.00 |
| 20 Abr 2024 | 4.58 | 0.100 | 2.21% | 4.44 | 4.75 | 4.44 | 727.00 |
| 19 Abr 2024 | 4.48 | 0.280 | 6.56% | 4.17 | 4.48 | 4.03 | 528.00 |
| 18 Abr 2024 | 4.21 | 0.160 | 4.00% | 4.07 | 4.30 | 4.00 | 182.00 |
| 17 Abr 2024 | 4.05 | -0.110 | -2.72% | 4.14 | 4.16 | 4.00 | 94.00 |
| 16 Abr 2024 | 4.16 | 0.040 | 0.85% | 4.08 | 4.20 | 3.95 | 263.00 |
| 15 Abr 2024 | 4.12 | -0.320 | -7.18% | 4.40 | 4.55 | 4.05 | 413.00 |
| 14 Abr 2024 | 4.44 | 0.280 | 6.78% | 4.08 | 4.49 | 4.02 | 1,301.00 |
| 13 Abr 2024 | 4.16 | -0.670 | -13.82% | 4.82 | 4.90 | 3.80 | 878.00 |
| 12 Abr 2024 | 4.83 | -0.960 | -16.56% | 5.87 | 6.27 | 4.60 | 2,406.00 |
| 11 Abr 2024 | 5.79 | -0.090 | -1.55% | 5.92 | 6.17 | 5.79 | 1,372.00 |
| 10 Abr 2024 | 5.88 | 0.120 | 2.01% | 5.75 | 5.90 | 5.59 | 1,146.00 |
| 09 Abr 2024 | 5.76 | -0.360 | -5.84% | 6.19 | 6.19 | 5.72 | 2,173.00 |
| 08 Abr 2024 | 6.12 | 0.020 | 0.31% | 6.16 | 6.46 | 6.08 | 1,092.00 |
| 07 Abr 2024 | 6.10 | 0.110 | 1.80% | 5.97 | 6.15 | 5.87 | 1,416.00 |
| 06 Abr 2024 | 5.99 | 0.350 | 6.26% | 5.64 | 6.02 | 5.64 | 1,769.00 |
| 05 Abr 2024 | 5.64 | -0.230 | -3.90% | 5.83 | 5.90 | 5.45 | 813.00 |
| 04 Abr 2024 | 5.87 | 0.180 | 3.09% | 5.78 | 6.11 | 5.71 | 1,058.00 |
| 03 Abr 2024 | 5.69 | 0.020 | 0.26% | 5.65 | 5.92 | 5.51 | 1,840.00 |
| 02 Abr 2024 | 5.68 | -0.450 | -7.33% | 6.11 | 6.33 | 5.48 | 2,664.00 |
| 01 Abr 2024 | 6.12 | -0.100 | -1.65% | 6.28 | 6.35 | 5.83 | 2,295.00 |
| 31 Mar 2024 | 6.23 | 0.170 | 2.84% | 6.05 | 6.29 | 5.98 | 3,925.00 |
| 30 Mar 2024 | 6.06 | -0.330 | -5.09% | 6.32 | 6.33 | 6.06 | 989.00 |
| 29 Mar 2024 | 6.38 | -0.330 | -4.89% | 6.63 | 6.67 | 6.25 | 483.00 |
| 28 Mar 2024 | 6.71 | -0.030 | -0.37% | 6.74 | 6.80 | 6.58 | 976.00 |
| 27 Mar 2024 | 6.73 | -0.430 | -6.06% | 7.24 | 7.45 | 6.72 | 2,958.00 |
| 26 Mar 2024 | 7.17 | 0.020 | 0.35% | 7.11 | 7.56 | 6.93 | 4,473.00 |
| 25 Mar 2024 | 7.14 | 0.030 | 0.35% | 7.03 | 7.26 | 6.84 | 2,835.00 |
| 24 Mar 2024 | 7.12 | 0.010 | 0.10% | 7.22 | 7.39 | 6.98 | 3,781.00 |
| 23 Mar 2024 | 7.11 | -0.360 | -4.82% | 7.45 | 8.56 | 7.09 | 20,417.00 |
| 22 Mar 2024 | 7.47 | 1.25 | 20.06% | 6.26 | 7.96 | 6.15 | 19,324.00 |
| 21 Mar 2024 | 6.22 | -0.120 | -1.94% | 6.26 | 6.65 | 6.07 | 5,229.00 |
| 20 Mar 2024 | 6.35 | -0.120 | -1.80% | 6.45 | 6.62 | 5.85 | 10,681.00 |
| 19 Mar 2024 | 6.46 | -1.57 | -19.55% | 8.13 | 9.60 | 5.84 | 38,254.00 |
| 18 Mar 2024 | 8.03 | 2.46 | 44.08% | 5.52 | 8.53 | 5.45 | 18,605.00 |
| 17 Mar 2024 | 5.57 | 0.370 | 7.15% | 5.37 | 5.64 | 5.01 | 932.00 |
| 16 Mar 2024 | 5.20 | -0.280 | -5.14% | 5.53 | 6.27 | 5.20 | 1,661.00 |
| 15 Mar 2024 | 5.48 | -0.140 | -2.51% | 5.74 | 5.80 | 5.11 | 1,366.00 |
| 14 Mar 2024 | 5.63 | -0.160 | -2.78% | 5.81 | 5.99 | 5.29 | 4,967.00 |
| 13 Mar 2024 | 5.79 | -0.180 | -3.03% | 6.05 | 6.28 | 5.62 | 7,711.00 |
| 12 Mar 2024 | 5.97 | 0.910 | 17.97% | 5.11 | 9.16 | 5.11 | 25,601.00 |
| 11 Mar 2024 | 5.06 | 0.370 | 7.85% | 4.71 | 5.14 | 4.60 | 3,264.00 |
| 10 Mar 2024 | 4.69 | -0.250 | -4.96% | 4.92 | 4.97 | 4.65 | 916.00 |
| 09 Mar 2024 | 4.94 | -0.120 | -2.35% | 5.17 | 5.19 | 4.89 | 3,154.00 |
| 08 Mar 2024 | 5.05 | 0.360 | 7.65% | 4.68 | 5.45 | 4.67 | 4,075.00 |
| 07 Mar 2024 | 4.70 | 0.250 | 5.55% | 4.47 | 5.10 | 4.47 | 1,825.00 |
| 06 Mar 2024 | 4.45 | 0.180 | 4.24% | 4.23 | 4.63 | 4.00 | 1,796.00 |
| 05 Mar 2024 | 4.27 | -0.330 | -7.24% | 4.59 | 4.60 | 4.01 | 1,692.00 |
| 04 Mar 2024 | 4.60 | -0.160 | -3.30% | 4.66 | 4.75 | 4.54 | 1,093.00 |
| 03 Mar 2024 | 4.76 | 0.020 | 0.44% | 4.73 | 4.79 | 4.53 | 2,100.00 |
| 02 Mar 2024 | 4.74 | 0.230 | 5.01% | 4.54 | 4.82 | 4.43 | 2,580.00 |
| 01 Mar 2024 | 4.51 | 0.280 | 6.70% | 4.26 | 4.56 | 4.25 | 790.00 |
| 29 Feb 2024 | 4.23 | -0.020 | -0.56% | 4.26 | 4.44 | 4.17 | 528.00 |
| 28 Feb 2024 | 4.25 | 0.080 | 1.99% | 4.18 | 4.61 | 4.00 | 2,168.00 |
| 27 Feb 2024 | 4.17 | -0.040 | -0.95% | 4.24 | 4.39 | 4.12 | 1,997.00 |
| 26 Feb 2024 | 4.21 | 0.010 | 0.24% | 4.16 | 4.75 | 4.06 | 3,871.00 |
| 25 Feb 2024 | 4.20 | 0.00 | -0.07% | 4.20 | 4.40 | 4.10 | 939.00 |
| 24 Feb 2024 | 4.20 | 0.300 | 7.58% | 3.98 | 4.24 | 3.91 | 813.00 |
| 23 Feb 2024 | 3.91 | 0.120 | 3.17% | 3.87 | 4.04 | 3.82 | 839.00 |
| 22 Feb 2024 | 3.79 | 0.130 | 3.53% | 3.61 | 3.86 | 3.61 | 621.00 |
| 21 Feb 2024 | 3.66 | -0.100 | -2.64% | 3.77 | 3.77 | 3.57 | 557.00 |
| 20 Feb 2024 | 3.76 | 0.00 | 0.05% | 3.71 | 3.79 | 3.65 | 486.00 |
| 19 Feb 2024 | 3.75 | -0.060 | -1.52% | 3.84 | 3.97 | 3.71 | 1,317.00 |
| 18 Feb 2024 | 3.81 | 0.00 | 0.00% | 3.78 | 3.84 | 3.75 | 98.00 |
| 17 Feb 2024 | 3.81 | 0.120 | 3.25% | 3.68 | 4.15 | 3.58 | 7,788.00 |
