Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.FTMUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Abr 2024 | 0.75667 | 0.03499 | 4.85% | 0.72677 | 0.7876 | 0.71085 | 1,807,567.00 |
| 24 Abr 2024 | 0.72168 | -0.00684 | -0.94% | 0.7293 | 0.76807 | 0.71368 | 1,799,823.00 |
| 23 Abr 2024 | 0.72852 | -0.03062 | -4.03% | 0.75728 | 0.77279 | 0.72323 | 2,078,381.00 |
| 22 Abr 2024 | 0.75914 | 0.01144 | 1.53% | 0.74748 | 0.79216 | 0.74007 | 1,707,334.00 |
| 21 Abr 2024 | 0.7477 | -0.01445 | -1.90% | 0.75795 | 0.7885 | 0.7377 | 1,865,959.00 |
| 20 Abr 2024 | 0.76215 | 0.06633 | 9.53% | 0.69112 | 0.76503 | 0.67648 | 1,898,384.00 |
| 19 Abr 2024 | 0.69582 | 0.00968 | 1.41% | 0.68595 | 0.71827 | 0.616 | 1,922,467.00 |
| 18 Abr 2024 | 0.68614 | 0.01281 | 1.90% | 0.67275 | 0.70025 | 0.64165 | 1,779,355.00 |
| 17 Abr 2024 | 0.67333 | -0.02072 | -2.99% | 0.69554 | 0.7117 | 0.6528 | 1,717,666.00 |
| 16 Abr 2024 | 0.69405 | 0.04665 | 7.21% | 0.64592 | 0.69728 | 0.62784 | 2,012,209.00 |
| 15 Abr 2024 | 0.6474 | -0.06684 | -9.36% | 0.70792 | 0.74336 | 0.6228 | 2,559,440.00 |
| 14 Abr 2024 | 0.71424 | 0.04876 | 7.33% | 0.6655 | 0.72252 | 0.63788 | 2,194,235.00 |
| 13 Abr 2024 | 0.66548 | -0.0788 | -10.59% | 0.74288 | 0.75771 | 0.560 | 2,402,448.00 |
| 12 Abr 2024 | 0.74428 | -0.17305 | -18.86% | 0.9165 | 0.94069 | 0.6951 | 2,299,746.00 |
| 11 Abr 2024 | 0.91733 | -0.07189 | -7.27% | 0.9873 | 1.00 | 0.89356 | 2,694,493.00 |
| 10 Abr 2024 | 0.98922 | -0.02681 | -2.64% | 1.02 | 1.03 | 0.95847 | 1,812,541.00 |
| 09 Abr 2024 | 1.02 | 0.080 | 9.02% | 0.93469 | 1.03 | 0.91574 | 2,052,610.00 |
| 08 Abr 2024 | 0.93195 | 0.062 | 7.13% | 0.86977 | 0.94524 | 0.84781 | 2,229,483.00 |
| 07 Abr 2024 | 0.86995 | 0.01966 | 2.31% | 0.84648 | 0.91564 | 0.83757 | 1,865,023.00 |
| 06 Abr 2024 | 0.85029 | 0.05178 | 6.48% | 0.79761 | 0.85666 | 0.79553 | 1,971,096.00 |
| 05 Abr 2024 | 0.79851 | -0.05757 | -6.72% | 0.85537 | 0.85627 | 0.77301 | 2,142,172.00 |
| 04 Abr 2024 | 0.85608 | 0.03873 | 4.74% | 0.81728 | 0.89211 | 0.811 | 2,406,419.00 |
| 03 Abr 2024 | 0.81735 | -0.04985 | -5.75% | 0.86319 | 0.89668 | 0.81197 | 2,442,436.00 |
| 02 Abr 2024 | 0.8672 | -0.08204 | -8.64% | 0.94926 | 0.94926 | 0.8628 | 2,060,600.00 |
| 01 Abr 2024 | 0.94924 | -0.0544 | -5.42% | 1.00 | 1.00 | 0.90263 | 2,344,333.00 |
| 31 Mar 2024 | 1.00 | 0.060 | 6.89% | 0.939 | 1.02 | 0.93374 | 2,245,813.00 |
| 30 Mar 2024 | 0.93893 | -0.04264 | -4.34% | 0.98063 | 0.995 | 0.93366 | 1,916,467.00 |
| 29 Mar 2024 | 0.98157 | -0.03843 | -3.77% | 1.02 | 1.02 | 0.95237 | 1,436,195.00 |
| 28 Mar 2024 | 1.02 | 0.020 | 2.10% | 0.99984 | 1.04 | 0.99096 | 1,990,502.00 |
| 27 Mar 2024 | 0.99899 | -0.06755 | -6.33% | 1.06 | 1.09 | 0.99137 | 2,165,398.00 |
| 26 Mar 2024 | 1.07 | -0.060 | -5.35% | 1.13 | 1.15 | 1.05 | 2,424,280.00 |
| 25 Mar 2024 | 1.13 | 0.060 | 5.80% | 1.07 | 1.22 | 1.06 | 2,330,413.00 |
| 24 Mar 2024 | 1.07 | 0.020 | 1.91% | 1.04 | 1.09 | 1.03 | 2,231,839.00 |
| 23 Mar 2024 | 1.05 | -0.090 | -8.21% | 1.14 | 1.14 | 1.04 | 2,077,193.00 |
| 22 Mar 2024 | 1.14 | 0.030 | 2.41% | 1.10 | 1.22 | 1.06 | 2,067,468.00 |
| 21 Mar 2024 | 1.11 | -0.010 | -1.07% | 1.11 | 1.14 | 1.03 | 1,908,238.00 |
| 20 Mar 2024 | 1.12 | 0.080 | 7.96% | 1.03 | 1.14 | 0.90152 | 1,897,826.00 |
| 19 Mar 2024 | 1.04 | 0.110 | 11.73% | 0.936 | 1.06 | 0.81248 | 1,967,274.00 |
| 18 Mar 2024 | 0.93186 | 0.07578 | 8.85% | 0.84889 | 0.95245 | 0.81293 | 2,127,514.00 |
| 17 Mar 2024 | 0.85608 | 0.05999 | 7.54% | 0.80021 | 0.91695 | 0.7567 | 2,440,166.00 |
| 16 Mar 2024 | 0.79609 | -0.07589 | -8.70% | 0.86938 | 0.97958 | 0.77912 | 2,113,323.00 |
| 15 Mar 2024 | 0.87198 | -0.02064 | -2.31% | 0.82714 | 0.87366 | 0.7374 | 2,066,593.00 |
| 14 Mar 2024 | 0.89262 | 0.00 | 0.00% | 0.89262 | 0.89262 | 0.89262 | 0.00 |
| 13 Mar 2024 | 0.89262 | 0.0662 | 8.01% | 0.82942 | 0.91211 | 0.8033 | 2,274,087.00 |
| 12 Mar 2024 | 0.82642 | 0.0056 | 0.68% | 0.82177 | 0.82875 | 0.7655 | 2,258,794.00 |
| 11 Mar 2024 | 0.82082 | 0.06929 | 9.22% | 0.74925 | 0.85883 | 0.73469 | 2,286,549.00 |
| 10 Mar 2024 | 0.75153 | -0.04422 | -5.56% | 0.78765 | 0.81212 | 0.74052 | 1,907,179.00 |
| 09 Mar 2024 | 0.79575 | -0.02221 | -2.72% | 0.81641 | 0.83763 | 0.79152 | 1,616,956.00 |
| 08 Mar 2024 | 0.81796 | -0.00572 | -0.69% | 0.8596 | 0.860 | 0.78863 | 2,043,951.00 |
| 07 Mar 2024 | 0.82368 | 0.11998 | 17.05% | 0.70912 | 0.85142 | 0.70508 | 2,236,846.00 |
| 06 Mar 2024 | 0.7037 | 0.0728 | 11.54% | 0.63618 | 0.72534 | 0.61735 | 2,233,791.00 |
| 05 Mar 2024 | 0.6309 | -0.01072 | -1.67% | 0.63927 | 0.71933 | 0.58542 | 1,943,027.00 |
| 04 Mar 2024 | 0.64162 | -0.04873 | -7.06% | 0.69647 | 0.73803 | 0.61393 | 3,454,123.00 |
| 03 Mar 2024 | 0.69035 | 0.15215 | 28.27% | 0.54343 | 0.69431 | 0.480 | 2,605,967.00 |
| 02 Mar 2024 | 0.5382 | 0.05001 | 10.24% | 0.49007 | 0.541 | 0.48938 | 2,552,969.00 |
| 01 Mar 2024 | 0.48819 | 0.02432 | 5.24% | 0.46115 | 0.50385 | 0.4604 | 2,790,516.00 |
| 29 Feb 2024 | 0.46387 | -0.0108 | -2.28% | 0.47846 | 0.49147 | 0.4516 | 2,458,254.00 |
| 28 Feb 2024 | 0.47467 | 0.02892 | 6.49% | 0.44687 | 0.4948 | 0.43993 | 2,851,055.00 |
| 27 Feb 2024 | 0.44575 | 0.01119 | 2.58% | 0.43432 | 0.4554 | 0.43127 | 3,161,599.00 |
| 26 Feb 2024 | 0.43456 | 0.01687 | 4.04% | 0.41777 | 0.43656 | 0.41057 | 3,910,429.00 |
| 25 Feb 2024 | 0.41769 | -0.00242 | -0.58% | 0.42083 | 0.42452 | 0.41103 | 2,691,550.00 |
| 24 Feb 2024 | 0.42011 | 0.02357 | 5.94% | 0.39677 | 0.42299 | 0.38709 | 2,724,367.00 |
| 23 Feb 2024 | 0.39654 | -0.00665 | -1.65% | 0.40253 | 0.40667 | 0.3881 | 3,081,027.00 |
| 22 Feb 2024 | 0.40319 | -0.00267 | -0.66% | 0.40524 | 0.42122 | 0.39384 | 2,801,605.00 |
| 21 Feb 2024 | 0.40586 | -0.01867 | -4.40% | 0.42423 | 0.42438 | 0.38965 | 3,150,342.00 |
| 20 Feb 2024 | 0.42453 | -0.00748 | -1.73% | 0.43231 | 0.43949 | 0.40458 | 3,351,945.00 |
| 19 Feb 2024 | 0.43201 | 0.01109 | 2.63% | 0.42181 | 0.44063 | 0.42167 | 3,445,187.00 |
| 18 Feb 2024 | 0.42092 | 0.02113 | 5.29% | 0.4007 | 0.4247 | 0.39602 | 2,339,077.00 |
| 17 Feb 2024 | 0.39979 | -0.01004 | -2.45% | 0.40795 | 0.41074 | 0.38671 | 2,895,013.00 |
| 16 Feb 2024 | 0.40983 | -0.00518 | -1.25% | 0.41618 | 0.4253 | 0.40062 | 2,770,528.00 |
| 15 Feb 2024 | 0.41501 | 0.0036 | 0.88% | 0.41143 | 0.42081 | 0.40262 | 2,979,860.00 |
| 14 Feb 2024 | 0.41141 | 0.0168 | 4.26% | 0.39401 | 0.41749 | 0.391 | 3,462,288.00 |
| 13 Feb 2024 | 0.39461 | -0.00719 | -1.79% | 0.40163 | 0.40355 | 0.38529 | 3,095,880.00 |
| 12 Feb 2024 | 0.4018 | 0.01525 | 3.95% | 0.38651 | 0.40558 | 0.37516 | 3,488,776.00 |
| 11 Feb 2024 | 0.38655 | -0.0112 | -2.82% | 0.39767 | 0.40108 | 0.38332 | 3,307,100.00 |
| 10 Feb 2024 | 0.39775 | 0.00148 | 0.37% | 0.39693 | 0.40265 | 0.38561 | 3,100,105.00 |
| 09 Feb 2024 | 0.39627 | 0.01981 | 5.26% | 0.37534 | 0.4055 | 0.37476 | 3,588,862.00 |
| 08 Feb 2024 | 0.37646 | 0.00937 | 2.55% | 0.36863 | 0.37702 | 0.36409 | 2,941,928.00 |
| 07 Feb 2024 | 0.36709 | 0.01038 | 2.91% | 0.35671 | 0.3687 | 0.34865 | 3,145,388.00 |
| 06 Feb 2024 | 0.35671 | -0.00297 | -0.83% | 0.35905 | 0.36371 | 0.35369 | 2,840,612.00 |
| 05 Feb 2024 | 0.35968 | 0.01083 | 3.10% | 0.34827 | 0.36421 | 0.34216 | 2,915,012.00 |
| 04 Feb 2024 | 0.34885 | -0.00713 | -2.00% | 0.35677 | 0.36017 | 0.34536 | 3,122,440.00 |
| 03 Feb 2024 | 0.35598 | -0.00479 | -1.33% | 0.36143 | 0.36671 | 0.35362 | 2,750,958.00 |
| 02 Feb 2024 | 0.36077 | 0.00625 | 1.76% | 0.35514 | 0.36528 | 0.35422 | 3,348,824.00 |
| 01 Feb 2024 | 0.35452 | 0.00076 | 0.21% | 0.35247 | 0.35588 | 0.34345 | 3,223,151.00 |
| 31 Ene 2024 | 0.35376 | -0.02121 | -5.66% | 0.37449 | 0.37578 | 0.34898 | 4,209,613.00 |
| 30 Ene 2024 | 0.37497 | -0.01058 | -2.74% | 0.38501 | 0.39411 | 0.37281 | 3,462,744.00 |
| 29 Ene 2024 | 0.38555 | 0.00966 | 2.57% | 0.37568 | 0.39121 | 0.37277 | 2,829,061.00 |
| 28 Ene 2024 | 0.37589 | 0.00344 | 0.92% | 0.37397 | 0.3949 | 0.36938 | 3,505,039.00 |
| 27 Ene 2024 | 0.37245 | 0.01012 | 2.79% | 0.36318 | 0.37576 | 0.3612 | 3,255,582.00 |
