FTMUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Mar 2024 | 1.00 | -0.070 | -6.17% | 1.06 | 1.10 | 0.990 | 1,831,142.00 |
26 Mar 2024 | 1.07 | -0.060 | -5.50% | 1.13 | 1.16 | 1.06 | 1,909,742.00 |
25 Mar 2024 | 1.13 | 0.060 | 5.85% | 1.07 | 1.22 | 1.05 | 2,652,457.00 |
24 Mar 2024 | 1.07 | 0.030 | 2.58% | 1.04 | 1.09 | 1.03 | 1,067,567.00 |
23 Mar 2024 | 1.04 | -0.100 | -8.75% | 1.14 | 1.14 | 1.04 | 2,944,978.00 |
22 Mar 2024 | 1.14 | 0.020 | 1.80% | 1.11 | 1.23 | 1.06 | 5,086,840.00 |
21 Mar 2024 | 1.12 | 0.00 | 0.30% | 1.12 | 1.15 | 1.03 | 3,400,698.00 |
20 Mar 2024 | 1.12 | 0.080 | 7.82% | 1.03 | 1.15 | 0.8969 | 6,192,342.00 |
19 Mar 2024 | 1.04 | 0.100 | 10.75% | 0.9333 | 1.08 | 0.7932 | 9,104,370.00 |
18 Mar 2024 | 0.9345 | 0.0786 | 9.18% | 0.8527 | 0.954 | 0.813 | 4,401,192.00 |
17 Mar 2024 | 0.8559 | 0.0601 | 7.55% | 0.7994 | 0.9159 | 0.7566 | 2,720,388.00 |
16 Mar 2024 | 0.7958 | -0.0718 | -8.28% | 0.8729 | 0.9821 | 0.7796 | 4,051,381.00 |
15 Mar 2024 | 0.8676 | 0.040 | 4.83% | 0.8295 | 0.8729 | 0.7201 | 2,068,350.00 |
14 Mar 2024 | 0.8276 | -0.0643 | -7.21% | 0.8941 | 0.9034 | 0.780 | 2,728,723.00 |
13 Mar 2024 | 0.8919 | 0.0634 | 7.65% | 0.8292 | 0.9142 | 0.8044 | 4,587,329.00 |
12 Mar 2024 | 0.8285 | 0.0066 | 0.80% | 0.8205 | 0.8291 | 0.7539 | 3,268,604.00 |
11 Mar 2024 | 0.8219 | 0.0694 | 9.22% | 0.7517 | 0.8586 | 0.7209 | 1,424,111.00 |
10 Mar 2024 | 0.7525 | -0.0455 | -5.70% | 0.7948 | 0.8149 | 0.740 | 1,150,698.00 |
09 Mar 2024 | 0.798 | -0.0239 | -2.91% | 0.8184 | 0.8392 | 0.7935 | 910,596.00 |
08 Mar 2024 | 0.8219 | -0.0246 | -2.91% | 0.850 | 0.8675 | 0.760 | 1,842,754.00 |
07 Mar 2024 | 0.8465 | 0.1452 | 20.70% | 0.7089 | 0.8568 | 0.7044 | 5,280,859.00 |
06 Mar 2024 | 0.7013 | 0.0679 | 10.72% | 0.6374 | 0.7581 | 0.6162 | 9,669,589.00 |
05 Mar 2024 | 0.6334 | -0.0128 | -1.98% | 0.6442 | 0.7301 | 0.5511 | 10,453,163.00 |
04 Mar 2024 | 0.6462 | -0.0498 | -7.16% | 0.7031 | 0.750 | 0.610 | 6,296,005.00 |
03 Mar 2024 | 0.696 | 0.157 | 29.13% | 0.5416 | 0.7051 | 0.4801 | 4,583,342.00 |
02 Mar 2024 | 0.539 | 0.050 | 10.22% | 0.4896 | 0.5424 | 0.4896 | 1,242,075.00 |
01 Mar 2024 | 0.489 | 0.0256 | 5.52% | 0.4619 | 0.5071 | 0.4604 | 1,061,417.00 |
29 Feb 2024 | 0.4634 | -0.0124 | -2.61% | 0.477 | 0.4923 | 0.451 | 1,464,490.00 |
28 Feb 2024 | 0.4758 | 0.0295 | 6.61% | 0.4477 | 0.4983 | 0.4218 | 3,093,434.00 |
27 Feb 2024 | 0.4463 | 0.0126 | 2.91% | 0.4354 | 0.4559 | 0.4316 | 6,268,591.00 |
26 Feb 2024 | 0.4337 | 0.015 | 3.58% | 0.4172 | 0.4365 | 0.411 | 2,665,555.00 |
25 Feb 2024 | 0.4187 | -0.0023 | -0.55% | 0.421 | 0.4241 | 0.4114 | 378,728.00 |
24 Feb 2024 | 0.421 | 0.0241 | 6.07% | 0.3949 | 0.423 | 0.3873 | 446,529.00 |
23 Feb 2024 | 0.3969 | -0.0057 | -1.42% | 0.4024 | 0.406 | 0.3853 | 1,229,536.00 |
22 Feb 2024 | 0.4026 | -0.0031 | -0.76% | 0.4042 | 0.4215 | 0.3933 | 603,251.00 |
21 Feb 2024 | 0.4057 | -0.0192 | -4.52% | 0.4244 | 0.4245 | 0.3899 | 443,325.00 |
20 Feb 2024 | 0.4249 | -0.0061 | -1.42% | 0.4322 | 0.4399 | 0.4029 | 2,302,128.00 |
19 Feb 2024 | 0.431 | 0.010 | 2.38% | 0.4222 | 0.4411 | 0.4222 | 2,131,142.00 |
18 Feb 2024 | 0.421 | 0.0209 | 5.22% | 0.4008 | 0.4254 | 0.3972 | 941,314.00 |
17 Feb 2024 | 0.4001 | -0.0093 | -2.27% | 0.4076 | 0.4105 | 0.388 | 455,196.00 |
16 Feb 2024 | 0.4094 | -0.0064 | -1.54% | 0.4167 | 0.4252 | 0.3985 | 1,620,745.00 |
15 Feb 2024 | 0.4158 | 0.0042 | 1.02% | 0.4122 | 0.4205 | 0.4024 | 1,328,962.00 |
14 Feb 2024 | 0.4116 | 0.0176 | 4.47% | 0.3934 | 0.418 | 0.3695 | 1,179,925.00 |
13 Feb 2024 | 0.394 | -0.0077 | -1.92% | 0.4027 | 0.4036 | 0.3824 | 572,919.00 |
12 Feb 2024 | 0.4017 | 0.0159 | 4.12% | 0.3859 | 0.4066 | 0.3744 | 616,340.00 |
11 Feb 2024 | 0.3858 | -0.0111 | -2.80% | 0.3996 | 0.4005 | 0.384 | 1,693,823.00 |
10 Feb 2024 | 0.3969 | 0.0001 | 0.03% | 0.3989 | 0.4037 | 0.3865 | 600,032.00 |
09 Feb 2024 | 0.3968 | 0.0199 | 5.28% | 0.3761 | 0.4054 | 0.3751 | 1,712,157.00 |
08 Feb 2024 | 0.3769 | 0.0102 | 2.78% | 0.367 | 0.377 | 0.3645 | 1,633,745.00 |
07 Feb 2024 | 0.3667 | 0.0091 | 2.54% | 0.3566 | 0.3686 | 0.3485 | 1,133,109.00 |
06 Feb 2024 | 0.3576 | -0.0019 | -0.53% | 0.3591 | 0.3631 | 0.3533 | 1,201,308.00 |
05 Feb 2024 | 0.3595 | 0.0108 | 3.10% | 0.3494 | 0.3641 | 0.3418 | 1,130,488.00 |
04 Feb 2024 | 0.3487 | -0.0072 | -2.02% | 0.3559 | 0.360 | 0.3457 | 416,472.00 |
03 Feb 2024 | 0.3559 | -0.005 | -1.39% | 0.3629 | 0.3663 | 0.3535 | 258,951.00 |
02 Feb 2024 | 0.3609 | 0.0061 | 1.72% | 0.3549 | 0.3656 | 0.3545 | 914,697.00 |
01 Feb 2024 | 0.3548 | 0.0024 | 0.68% | 0.3533 | 0.3553 | 0.3434 | 1,184,339.00 |
31 Ene 2024 | 0.3524 | -0.0227 | -6.05% | 0.3753 | 0.3755 | 0.3495 | 2,595,743.00 |
30 Ene 2024 | 0.3751 | -0.0097 | -2.52% | 0.3845 | 0.3945 | 0.3733 | 1,278,046.00 |
29 Ene 2024 | 0.3848 | 0.0096 | 2.56% | 0.3741 | 0.3952 | 0.3729 | 968,261.00 |
28 Ene 2024 | 0.3752 | 0.0018 | 0.48% | 0.3746 | 0.396 | 0.369 | 2,394,568.00 |
27 Ene 2024 | 0.3734 | 0.0102 | 2.81% | 0.3631 | 0.3759 | 0.3616 | 778,951.00 |
26 Ene 2024 | 0.3632 | 0.0275 | 8.19% | 0.3344 | 0.3676 | 0.3317 | 1,732,374.00 |
25 Ene 2024 | 0.3357 | -0.0058 | -1.70% | 0.3406 | 0.3434 | 0.3275 | 516,880.00 |
24 Ene 2024 | 0.3415 | 0.0135 | 4.12% | 0.3298 | 0.3452 | 0.325 | 607,487.00 |
23 Ene 2024 | 0.328 | -0.0101 | -2.99% | 0.339 | 0.3449 | 0.3072 | 2,385,133.00 |
22 Ene 2024 | 0.3381 | -0.025 | -6.89% | 0.3659 | 0.366 | 0.336 | 1,923,075.00 |
21 Ene 2024 | 0.3631 | -0.0076 | -2.05% | 0.3702 | 0.3771 | 0.3631 | 319,838.00 |
20 Ene 2024 | 0.3707 | 0.0083 | 2.29% | 0.3626 | 0.3753 | 0.3563 | 592,495.00 |
19 Ene 2024 | 0.3624 | -0.0069 | -1.87% | 0.3694 | 0.3694 | 0.3444 | 746,835.00 |
18 Ene 2024 | 0.3693 | -0.0287 | -7.21% | 0.3989 | 0.4011 | 0.3638 | 1,019,595.00 |
17 Ene 2024 | 0.398 | -0.0174 | -4.19% | 0.4186 | 0.420 | 0.394 | 766,008.00 |
16 Ene 2024 | 0.4154 | 0.0281 | 7.26% | 0.3876 | 0.4234 | 0.3868 | 1,533,940.00 |
15 Ene 2024 | 0.3873 | 0.0053 | 1.39% | 0.3812 | 0.4004 | 0.3805 | 591,520.00 |
14 Ene 2024 | 0.382 | -0.0147 | -3.71% | 0.3959 | 0.4037 | 0.378 | 502,553.00 |
13 Ene 2024 | 0.3967 | 0.0046 | 1.17% | 0.3923 | 0.4006 | 0.3768 | 470,098.00 |
12 Ene 2024 | 0.3921 | -0.0307 | -7.26% | 0.424 | 0.4298 | 0.3781 | 1,215,275.00 |
11 Ene 2024 | 0.4228 | -0.0046 | -1.08% | 0.4269 | 0.4449 | 0.4152 | 2,249,555.00 |
10 Ene 2024 | 0.4274 | 0.0529 | 14.13% | 0.3748 | 0.439 | 0.367 | 1,882,341.00 |
09 Ene 2024 | 0.3745 | -0.0276 | -6.86% | 0.4015 | 0.4047 | 0.3607 | 1,568,694.00 |
08 Ene 2024 | 0.4021 | 0.0227 | 5.98% | 0.3799 | 0.4054 | 0.3478 | 4,328,739.00 |
07 Ene 2024 | 0.3794 | -0.0208 | -5.20% | 0.3999 | 0.4089 | 0.3755 | 667,583.00 |
06 Ene 2024 | 0.4002 | -0.0217 | -5.14% | 0.4241 | 0.4243 | 0.388 | 1,290,678.00 |
05 Ene 2024 | 0.4219 | -0.0282 | -6.27% | 0.451 | 0.4541 | 0.4032 | 2,666,640.00 |
04 Ene 2024 | 0.4501 | 0.0209 | 4.87% | 0.4327 | 0.4592 | 0.425 | 1,399,323.00 |
03 Ene 2024 | 0.4292 | -0.0558 | -11.51% | 0.4881 | 0.4984 | 0.3319 | 3,962,133.00 |
02 Ene 2024 | 0.485 | -0.0208 | -4.11% | 0.5031 | 0.5196 | 0.4808 | 1,306,922.00 |
01 Ene 2024 | 0.5058 | 0.032 | 6.75% | 0.4739 | 0.5091 | 0.4646 | 1,445,886.00 |
31 Dic 2023 | 0.4738 | 0.0077 | 1.65% | 0.4659 | 0.4891 | 0.4562 | 1,219,411.00 |
30 Dic 2023 | 0.4661 | -0.0095 | -2.00% | 0.4759 | 0.4808 | 0.4571 | 1,157,447.00 |
29 Dic 2023 | 0.4756 | -0.0056 | -1.16% | 0.4815 | 0.5062 | 0.4619 | 1,924,215.00 |