ADVFN Logo

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for alerts Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.

FTMUSD Fantom Token

1.00
0.0016 (0.16%)
15:18:43 - Datos en tiempo real

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

Su Consulta Reciente

Delayed Upgrade Clock