Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.FETUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 12 May 2024 | 2.17 | -0.020 | -0.90% | 2.19 | 2.24 | 2.15 | 383,673.00 |
| 11 May 2024 | 2.19 | -0.020 | -1.07% | 2.21 | 2.26 | 2.18 | 369,886.00 |
| 10 May 2024 | 2.21 | -0.050 | -2.29% | 2.26 | 2.36 | 2.15 | 500,064.00 |
| 09 May 2024 | 2.26 | 0.110 | 5.02% | 2.15 | 2.30 | 2.13 | 629,955.00 |
| 08 May 2024 | 2.16 | -0.190 | -8.00% | 2.37 | 2.41 | 2.13 | 605,410.00 |
| 07 May 2024 | 2.34 | -0.030 | -1.43% | 2.38 | 2.50 | 2.34 | 559,470.00 |
| 06 May 2024 | 2.38 | 0.010 | 0.45% | 2.37 | 2.51 | 2.32 | 627,820.00 |
| 05 May 2024 | 2.37 | 0.210 | 9.65% | 2.16 | 2.38 | 2.10 | 550,414.00 |
| 04 May 2024 | 2.16 | -0.020 | -0.79% | 2.17 | 2.25 | 2.13 | 592,857.00 |
| 03 May 2024 | 2.18 | 0.170 | 8.59% | 2.00 | 2.21 | 1.95 | 518,048.00 |
| 02 May 2024 | 2.00 | -0.020 | -0.96% | 2.00 | 2.05 | 1.93 | 480,036.00 |
| 01 May 2024 | 2.02 | 0.00 | -0.18% | 2.02 | 2.06 | 1.87 | 537,756.00 |
| 30 Abr 2024 | 2.03 | -0.140 | -6.52% | 2.15 | 2.19 | 1.93 | 519,094.00 |
| 29 Abr 2024 | 2.17 | 0.010 | 0.66% | 2.17 | 2.20 | 2.08 | 634,662.00 |
| 28 Abr 2024 | 2.15 | -0.040 | -1.75% | 2.19 | 2.28 | 2.14 | 601,106.00 |
| 27 Abr 2024 | 2.19 | 0.040 | 1.64% | 2.17 | 2.20 | 2.06 | 726,510.00 |
| 26 Abr 2024 | 2.16 | -0.140 | -6.10% | 2.31 | 2.31 | 2.13 | 637,876.00 |
| 25 Abr 2024 | 2.30 | 0.030 | 1.11% | 2.28 | 2.37 | 2.21 | 720,371.00 |
| 24 Abr 2024 | 2.27 | -0.180 | -7.20% | 2.47 | 2.64 | 2.23 | 862,692.00 |
| 23 Abr 2024 | 2.45 | -0.020 | -0.97% | 2.49 | 2.56 | 2.39 | 839,471.00 |
| 22 Abr 2024 | 2.47 | 0.050 | 2.27% | 2.45 | 2.52 | 2.37 | 846,037.00 |
| 21 Abr 2024 | 2.42 | -0.060 | -2.41% | 2.48 | 2.56 | 2.38 | 777,183.00 |
| 20 Abr 2024 | 2.48 | 0.370 | 17.42% | 2.12 | 2.51 | 2.07 | 828,123.00 |
| 19 Abr 2024 | 2.11 | 0.070 | 3.27% | 2.04 | 2.18 | 1.86 | 821,716.00 |
| 18 Abr 2024 | 2.04 | 0.050 | 2.48% | 2.01 | 2.09 | 1.88 | 828,787.00 |
| 17 Abr 2024 | 1.99 | -0.120 | -5.53% | 2.09 | 2.13 | 1.88 | 1,062,285.00 |
| 16 Abr 2024 | 2.11 | 0.060 | 2.73% | 2.05 | 2.12 | 1.93 | 952,801.00 |
| 15 Abr 2024 | 2.05 | -0.170 | -7.61% | 2.20 | 2.38 | 2.02 | 798,705.00 |
| 14 Abr 2024 | 2.22 | 0.250 | 12.88% | 1.96 | 2.25 | 1.85 | 822,667.00 |
| 13 Abr 2024 | 1.97 | -0.170 | -8.06% | 2.16 | 2.25 | 1.69 | 1,076,467.00 |
| 12 Abr 2024 | 2.14 | -0.410 | -15.99% | 2.54 | 2.59 | 1.88 | 631,347.00 |
| 11 Abr 2024 | 2.55 | -0.110 | -4.28% | 2.67 | 2.74 | 2.51 | 543,978.00 |
| 10 Abr 2024 | 2.66 | 0.070 | 2.68% | 2.59 | 2.70 | 2.44 | 617,001.00 |
| 09 Abr 2024 | 2.59 | -0.220 | -7.82% | 2.82 | 2.83 | 2.55 | 563,929.00 |
| 08 Abr 2024 | 2.81 | 0.110 | 4.07% | 2.70 | 2.85 | 2.63 | 485,826.00 |
| 07 Abr 2024 | 2.70 | 0.070 | 2.73% | 2.63 | 2.78 | 2.62 | 681,418.00 |
| 06 Abr 2024 | 2.63 | 0.010 | 0.51% | 2.60 | 2.68 | 2.58 | 564,875.00 |
| 05 Abr 2024 | 2.62 | -0.070 | -2.63% | 2.69 | 2.72 | 2.51 | 583,343.00 |
| 04 Abr 2024 | 2.69 | 0.100 | 3.78% | 2.57 | 2.87 | 2.53 | 841,706.00 |
| 03 Abr 2024 | 2.59 | -0.080 | -2.86% | 2.65 | 2.77 | 2.51 | 739,375.00 |
| 02 Abr 2024 | 2.67 | -0.230 | -7.80% | 2.87 | 2.87 | 2.59 | 955,591.00 |
| 01 Abr 2024 | 2.89 | -0.150 | -4.99% | 3.05 | 3.07 | 2.83 | 791,800.00 |
| 31 Mar 2024 | 3.05 | -0.170 | -5.24% | 3.20 | 3.27 | 3.00 | 1,123,703.00 |
| 30 Mar 2024 | 3.21 | 0.120 | 3.75% | 3.11 | 3.22 | 2.95 | 856,531.00 |
| 29 Mar 2024 | 3.10 | -0.170 | -5.08% | 3.26 | 3.37 | 3.10 | 786,360.00 |
| 28 Mar 2024 | 3.26 | 0.160 | 5.07% | 3.14 | 3.46 | 3.01 | 672,067.00 |
| 27 Mar 2024 | 3.11 | 0.270 | 9.44% | 2.81 | 3.34 | 2.81 | 884,445.00 |
| 26 Mar 2024 | 2.84 | 0.170 | 6.44% | 2.70 | 3.03 | 2.67 | 1,039,456.00 |
| 25 Mar 2024 | 2.67 | 0.080 | 3.15% | 2.55 | 2.73 | 2.49 | 1,141,095.00 |
| 24 Mar 2024 | 2.59 | 0.170 | 6.90% | 2.44 | 2.64 | 2.39 | 1,033,170.00 |
| 23 Mar 2024 | 2.42 | 0.010 | 0.24% | 2.41 | 2.55 | 2.39 | 1,023,243.00 |
| 22 Mar 2024 | 2.41 | -0.110 | -4.22% | 2.52 | 2.59 | 2.37 | 987,168.00 |
| 21 Mar 2024 | 2.52 | -0.230 | -8.33% | 2.72 | 2.77 | 2.50 | 1,190,461.00 |
| 20 Mar 2024 | 2.75 | 0.380 | 16.15% | 2.40 | 2.83 | 2.36 | 974,892.00 |
| 19 Mar 2024 | 2.37 | -0.120 | -4.87% | 2.47 | 2.57 | 2.18 | 863,672.00 |
| 18 Mar 2024 | 2.49 | -0.330 | -11.82% | 2.78 | 2.86 | 2.46 | 1,000,439.00 |
| 17 Mar 2024 | 2.82 | 0.430 | 17.81% | 2.45 | 2.99 | 2.36 | 939,147.00 |
| 16 Mar 2024 | 2.39 | -0.290 | -10.92% | 2.68 | 2.69 | 2.31 | 974,581.00 |
| 15 Mar 2024 | 2.69 | 0.020 | 0.88% | 2.81 | 2.86 | 2.41 | 909,796.00 |
| 14 Mar 2024 | 2.66 | 0.00 | 0.00% | 2.66 | 2.66 | 2.66 | 0.00 |
| 13 Mar 2024 | 2.66 | -0.020 | -0.75% | 2.67 | 2.82 | 2.59 | 938,424.00 |
| 12 Mar 2024 | 2.68 | -0.020 | -0.71% | 2.69 | 2.81 | 2.55 | 832,530.00 |
| 11 Mar 2024 | 2.70 | -0.050 | -1.97% | 2.75 | 2.95 | 2.67 | 877,571.00 |
| 10 Mar 2024 | 2.76 | -0.290 | -9.53% | 3.10 | 3.12 | 2.70 | 835,540.00 |
| 09 Mar 2024 | 3.05 | 0.300 | 10.85% | 2.72 | 3.10 | 2.72 | 775,230.00 |
| 08 Mar 2024 | 2.75 | 0.160 | 6.16% | 2.64 | 2.94 | 2.46 | 933,517.00 |
| 07 Mar 2024 | 2.59 | 0.190 | 8.00% | 2.47 | 2.85 | 2.45 | 923,158.00 |
| 06 Mar 2024 | 2.40 | 0.650 | 37.11% | 1.71 | 2.47 | 1.70 | 884,771.00 |
| 05 Mar 2024 | 1.75 | 0.020 | 1.36% | 1.74 | 1.88 | 1.58 | 906,489.00 |
| 04 Mar 2024 | 1.73 | -0.050 | -2.74% | 1.76 | 1.90 | 1.70 | 955,215.00 |
| 03 Mar 2024 | 1.77 | -0.040 | -2.42% | 1.82 | 1.95 | 1.76 | 1,012,547.00 |
| 02 Mar 2024 | 1.82 | 0.100 | 5.61% | 1.74 | 1.91 | 1.58 | 1,218,415.00 |
| 01 Mar 2024 | 1.72 | 0.250 | 16.84% | 1.57 | 1.83 | 1.55 | 987,234.00 |
| 29 Feb 2024 | 1.47 | 0.120 | 9.21% | 1.33 | 1.51 | 1.29 | 1,121,087.00 |
| 28 Feb 2024 | 1.35 | 0.280 | 25.90% | 1.07 | 1.35 | 1.07 | 1,182,133.00 |
| 27 Feb 2024 | 1.07 | -0.040 | -3.69% | 1.11 | 1.12 | 1.07 | 1,171,172.00 |
| 26 Feb 2024 | 1.11 | 0.010 | 0.89% | 1.10 | 1.15 | 1.06 | 1,149,654.00 |
| 25 Feb 2024 | 1.10 | 0.020 | 2.11% | 1.09 | 1.14 | 1.08 | 1,122,330.00 |
| 24 Feb 2024 | 1.08 | 0.020 | 1.95% | 1.06 | 1.10 | 0.9807 | 1,392,425.00 |
| 23 Feb 2024 | 1.06 | -0.050 | -4.07% | 1.11 | 1.23 | 1.04 | 1,565,703.00 |
| 22 Feb 2024 | 1.10 | -0.050 | -4.12% | 1.14 | 1.20 | 1.05 | 1,557,783.00 |
| 21 Feb 2024 | 1.15 | 0.100 | 9.17% | 1.05 | 1.16 | 0.9474 | 1,675,359.00 |
| 20 Feb 2024 | 1.06 | 0.080 | 7.65% | 0.9953 | 1.07 | 0.8902 | 1,755,717.00 |
| 19 Feb 2024 | 0.9801 | 0.1569 | 19.06% | 0.8347 | 0.987 | 0.8313 | 1,860,180.00 |
| 18 Feb 2024 | 0.8232 | 0.0391 | 4.99% | 0.7914 | 0.8709 | 0.7911 | 1,989,834.00 |
| 17 Feb 2024 | 0.7841 | 0.0764 | 10.80% | 0.7112 | 0.7868 | 0.6871 | 1,890,714.00 |
| 16 Feb 2024 | 0.7077 | 0.0542 | 8.29% | 0.6532 | 0.7249 | 0.6486 | 2,172,402.00 |
| 15 Feb 2024 | 0.6535 | -0.0284 | -4.16% | 0.6818 | 0.6882 | 0.6429 | 1,955,381.00 |
| 14 Feb 2024 | 0.6819 | 0.0139 | 2.08% | 0.667 | 0.6855 | 0.6524 | 1,887,858.00 |
| 13 Feb 2024 | 0.668 | -0.0004 | -0.06% | 0.6715 | 0.6832 | 0.6497 | 2,250,984.00 |
