FETETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 0.000915 | 0.000035 | 3.98% | 0.00088 | 0.000979 | 0.000862 | 48,373.00 |
27 Mar 2024 | 0.00088 | 0.000091 | 11.54% | 0.000789 | 0.000932 | 0.000786 | 51,739.00 |
26 Mar 2024 | 0.000789 | 0.000051 | 6.91% | 0.000744 | 0.000849 | 0.000744 | 108,182.00 |
25 Mar 2024 | 0.000738 | -0.00000800 | -1.07% | 0.000745 | 0.000765 | 0.000721 | 16,546.00 |
24 Mar 2024 | 0.000745 | 0.000022 | 3.04% | 0.000726 | 0.000769 | 0.000693 | 21,650.00 |
23 Mar 2024 | 0.000724 | -0.00000500 | -0.69% | 0.000728 | 0.000759 | 0.000721 | 17,158.00 |
22 Mar 2024 | 0.000729 | 0.000012 | 1.67% | 0.000716 | 0.000748 | 0.000708 | 29,381.00 |
21 Mar 2024 | 0.000717 | -0.000067 | -8.55% | 0.000781 | 0.000782 | 0.000717 | 22,527.00 |
20 Mar 2024 | 0.000783 | 0.000033 | 4.40% | 0.000753 | 0.000839 | 0.000752 | 61,635.00 |
19 Mar 2024 | 0.00075 | 0.000046 | 6.54% | 0.000707 | 0.000779 | 0.00066 | 63,360.00 |
18 Mar 2024 | 0.000704 | -0.000071 | -9.16% | 0.000771 | 0.000802 | 0.000704 | 45,203.00 |
17 Mar 2024 | 0.000775 | 0.000092 | 13.48% | 0.000689 | 0.000835 | 0.000674 | 62,360.00 |
16 Mar 2024 | 0.000682 | -0.000033 | -4.61% | 0.000715 | 0.000717 | 0.000641 | 29,243.00 |
15 Mar 2024 | 0.000716 | 0.000051 | 7.68% | 0.000732 | 0.000763 | 0.000662 | 54,732.00 |
14 Mar 2024 | 0.000664 | 0.00 | 0.00% | 0.000664 | 0.000664 | 0.000664 | 0.00 |
13 Mar 2024 | 0.000664 | -0.00001 | -1.48% | 0.000671 | 0.000715 | 0.000644 | 62,841.00 |
12 Mar 2024 | 0.000675 | 0.00000900 | 1.35% | 0.000662 | 0.000701 | 0.000595 | 56,545.00 |
11 Mar 2024 | 0.000666 | -0.000049 | -6.85% | 0.000715 | 0.000759 | 0.000659 | 67,192.00 |
10 Mar 2024 | 0.000715 | -0.000068 | -8.69% | 0.000783 | 0.0008 | 0.000699 | 55,030.00 |
09 Mar 2024 | 0.000783 | 0.000081 | 11.54% | 0.000703 | 0.000797 | 0.000692 | 83,700.00 |
08 Mar 2024 | 0.000702 | 0.000045 | 6.85% | 0.000667 | 0.000747 | 0.000567 | 130,623.00 |
07 Mar 2024 | 0.000657 | 0.000023 | 3.63% | 0.000637 | 0.000758 | 0.000636 | 118,826.00 |
06 Mar 2024 | 0.000633 | 0.000145 | 29.64% | 0.000491 | 0.000651 | 0.000478 | 144,166.00 |
05 Mar 2024 | 0.000489 | 0.000014 | 2.95% | 0.000479 | 0.000505 | 0.000453 | 93,178.00 |
04 Mar 2024 | 0.000474 | -0.000036 | -7.05% | 0.00051 | 0.000546 | 0.000473 | 103,404.00 |
03 Mar 2024 | 0.000511 | -0.000018 | -3.41% | 0.000526 | 0.000578 | 0.000502 | 100,224.00 |
02 Mar 2024 | 0.000528 | 0.000029 | 5.81% | 0.000503 | 0.00057 | 0.000462 | 165,458.00 |
01 Mar 2024 | 0.000499 | 0.000061 | 13.92% | 0.00044 | 0.000536 | 0.00044 | 182,244.00 |
29 Feb 2024 | 0.000438 | 0.000038 | 9.48% | 0.000399 | 0.000444 | 0.000369 | 212,059.00 |
28 Feb 2024 | 0.000401 | 0.00007 | 21.16% | 0.000332 | 0.000402 | 0.000325 | 233,521.00 |
27 Feb 2024 | 0.000331 | -0.00002 | -5.71% | 0.00035 | 0.000355 | 0.00033 | 50,507.00 |
26 Feb 2024 | 0.000351 | -0.00000300 | -0.85% | 0.000356 | 0.000368 | 0.000345 | 91,385.00 |
25 Feb 2024 | 0.000353 | -0.00000700 | -1.94% | 0.00036 | 0.000377 | 0.000353 | 78,339.00 |
24 Feb 2024 | 0.00036 | -0.00000200 | -0.55% | 0.000362 | 0.00037 | 0.000332 | 106,946.00 |
23 Feb 2024 | 0.000363 | -0.00000800 | -2.16% | 0.000374 | 0.000418 | 0.000355 | 141,734.00 |
22 Feb 2024 | 0.000371 | -0.000015 | -3.89% | 0.000387 | 0.000405 | 0.000356 | 148,348.00 |
21 Feb 2024 | 0.000386 | 0.000034 | 9.67% | 0.000349 | 0.000397 | 0.000327 | 152,148.00 |
20 Feb 2024 | 0.000352 | 0.000016 | 4.77% | 0.000331 | 0.000362 | 0.000301 | 214,906.00 |
19 Feb 2024 | 0.000335 | 0.000048 | 16.73% | 0.000288 | 0.000335 | 0.000288 | 151,070.00 |
18 Feb 2024 | 0.000287 | 0.00000600 | 2.14% | 0.000283 | 0.000311 | 0.000281 | 142,047.00 |
17 Feb 2024 | 0.000281 | 0.000029 | 11.54% | 0.000252 | 0.000282 | 0.000248 | 90,244.00 |
16 Feb 2024 | 0.000251 | 0.00002 | 8.64% | 0.00023 | 0.00026 | 0.000229 | 125,010.00 |
15 Feb 2024 | 0.000231 | -0.000014 | -5.70% | 0.000246 | 0.000246 | 0.000229 | 26,027.00 |
14 Feb 2024 | 0.000246 | -0.00000700 | -2.77% | 0.000253 | 0.000254 | 0.000242 | 19,472.00 |
13 Feb 2024 | 0.000253 | 0.00000200 | 0.80% | 0.000252 | 0.00026 | 0.000246 | 28,493.00 |
12 Feb 2024 | 0.000251 | -0.00000200 | -0.79% | 0.000253 | 0.000264 | 0.00025 | 41,928.00 |
11 Feb 2024 | 0.000253 | 0.00000200 | 0.80% | 0.000252 | 0.000257 | 0.000248 | 22,491.00 |
10 Feb 2024 | 0.000251 | 0.00000500 | 2.03% | 0.000245 | 0.000254 | 0.000242 | 25,555.00 |
09 Feb 2024 | 0.000246 | 0.000016 | 6.95% | 0.000231 | 0.000246 | 0.000228 | 55,140.00 |
08 Feb 2024 | 0.00023 | -0.00000024 | -0.10% | 0.00023 | 0.000231 | 0.000227 | 19,201.00 |
07 Feb 2024 | 0.00023 | 0.00000800 | 3.60% | 0.000224 | 0.000232 | 0.000223 | 22,283.00 |
06 Feb 2024 | 0.000222 | -0.00000500 | -2.20% | 0.000228 | 0.000232 | 0.000221 | 28,450.00 |
05 Feb 2024 | 0.000227 | -0.00000200 | -0.88% | 0.000228 | 0.000232 | 0.000224 | 19,617.00 |
04 Feb 2024 | 0.000228 | -0.000017 | -6.94% | 0.000244 | 0.000244 | 0.000228 | 57,810.00 |
03 Feb 2024 | 0.000245 | -0.00000100 | -0.41% | 0.000246 | 0.000247 | 0.000241 | 11,632.00 |
02 Feb 2024 | 0.000246 | 0.000011 | 4.68% | 0.000235 | 0.000249 | 0.000234 | 35,453.00 |
01 Feb 2024 | 0.000235 | -0.000013 | -5.24% | 0.000248 | 0.00025 | 0.000235 | 36,037.00 |
31 Ene 2024 | 0.000248 | -0.00000600 | -2.36% | 0.000255 | 0.000255 | 0.000247 | 21,332.00 |
30 Ene 2024 | 0.000255 | -0.000017 | -6.26% | 0.000271 | 0.000277 | 0.000255 | 28,129.00 |
29 Ene 2024 | 0.000272 | 0.00000700 | 2.64% | 0.000267 | 0.000273 | 0.000265 | 11,373.00 |
28 Ene 2024 | 0.000265 | -0.00001 | -3.64% | 0.000274 | 0.000276 | 0.000264 | 13,530.00 |
27 Ene 2024 | 0.000275 | 0.00000700 | 2.61% | 0.00027 | 0.000275 | 0.000268 | 6,173.00 |
26 Ene 2024 | 0.000268 | 0.00000800 | 3.07% | 0.000262 | 0.000273 | 0.00026 | 17,415.00 |
25 Ene 2024 | 0.00026 | -0.00000900 | -3.34% | 0.000268 | 0.000271 | 0.00026 | 28,040.00 |
24 Ene 2024 | 0.000269 | 0.000016 | 6.32% | 0.000255 | 0.000269 | 0.000252 | 34,834.00 |
23 Ene 2024 | 0.000253 | 0.000012 | 4.98% | 0.000243 | 0.000255 | 0.000236 | 23,465.00 |
22 Ene 2024 | 0.000241 | -0.00000100 | -0.41% | 0.000242 | 0.000247 | 0.000237 | 30,859.00 |
21 Ene 2024 | 0.000242 | -0.00000600 | -2.42% | 0.000247 | 0.00025 | 0.000242 | 9,842.00 |
20 Ene 2024 | 0.000248 | -0.00000014 | -0.06% | 0.000247 | 0.00025 | 0.000243 | 17,324.00 |
19 Ene 2024 | 0.000248 | -0.00000400 | -1.59% | 0.00025 | 0.000255 | 0.000241 | 31,239.00 |
18 Ene 2024 | 0.000251 | -0.000017 | -6.34% | 0.000268 | 0.000268 | 0.000248 | 30,292.00 |
17 Ene 2024 | 0.000268 | 0.00000200 | 0.75% | 0.000266 | 0.000274 | 0.000256 | 35,647.00 |
16 Ene 2024 | 0.000266 | -0.00000700 | -2.56% | 0.000274 | 0.000277 | 0.000264 | 23,168.00 |
15 Ene 2024 | 0.000273 | 0.00001 | 3.79% | 0.000265 | 0.000274 | 0.000262 | 37,543.00 |
14 Ene 2024 | 0.000264 | -0.00000400 | -1.50% | 0.000267 | 0.000269 | 0.000263 | 21,851.00 |
13 Ene 2024 | 0.000267 | -0.00000600 | -2.20% | 0.000271 | 0.000271 | 0.000262 | 20,888.00 |
12 Ene 2024 | 0.000273 | -0.00000400 | -1.44% | 0.000277 | 0.000277 | 0.00026 | 60,641.00 |
11 Ene 2024 | 0.000277 | 0.00000200 | 0.73% | 0.000278 | 0.000295 | 0.000271 | 105,701.00 |
10 Ene 2024 | 0.000275 | -0.00000045 | -0.16% | 0.000275 | 0.000285 | 0.000263 | 73,610.00 |
09 Ene 2024 | 0.000276 | -0.000017 | -5.81% | 0.000292 | 0.000299 | 0.00027 | 55,387.00 |
08 Ene 2024 | 0.000293 | 0.000014 | 5.03% | 0.00028 | 0.000293 | 0.000261 | 57,554.00 |
07 Ene 2024 | 0.000278 | -0.000012 | -4.14% | 0.000289 | 0.000293 | 0.000276 | 39,565.00 |
06 Ene 2024 | 0.00029 | -0.000015 | -4.92% | 0.000303 | 0.000303 | 0.000279 | 38,127.00 |
05 Ene 2024 | 0.000305 | -0.000012 | -3.79% | 0.00032 | 0.000329 | 0.000301 | 51,458.00 |
04 Ene 2024 | 0.000317 | 0.000022 | 7.46% | 0.000297 | 0.00032 | 0.000292 | 42,877.00 |
03 Ene 2024 | 0.000295 | -0.000016 | -5.15% | 0.000311 | 0.000313 | 0.000264 | 60,165.00 |
02 Ene 2024 | 0.000311 | -0.00000082 | -0.26% | 0.00031 | 0.000316 | 0.000297 | 41,345.00 |
01 Ene 2024 | 0.000311 | 0.000016 | 5.42% | 0.000296 | 0.000316 | 0.000296 | 22,318.00 |
31 Dic 2023 | 0.000295 | -0.00000700 | -2.31% | 0.000302 | 0.000306 | 0.000293 | 14,782.00 |
30 Dic 2023 | 0.000302 | 0.00000500 | 1.68% | 0.000299 | 0.000304 | 0.000292 | 11,811.00 |