FRTSUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
17 May 2024 | 0.000028 | 0.00 | 0.00% | 0.000028 | 0.000028 | 0.000028 | 0.00 |
16 May 2024 | 0.000028 | 0.00 | 0.00% | 0.000028 | 0.000028 | 0.000028 | 0.00 |
15 May 2024 | 0.000028 | 0.00 | 0.00% | 0.000028 | 0.000028 | 0.000028 | 0.00 |
14 May 2024 | 0.000028 | 0.00 | 0.00% | 0.000028 | 0.000028 | 0.000028 | 0.00 |
13 May 2024 | 0.000028 | 0.00 | 0.00% | 0.000028 | 0.000028 | 0.000028 | 0.00 |
12 May 2024 | 0.000028 | 0.00 | 0.00% | 0.000028 | 0.000028 | 0.000028 | 0.00 |
11 May 2024 | 0.000028 | 0.00 | 0.00% | 0.000028 | 0.000028 | 0.000028 | 0.00 |
10 May 2024 | 0.000028 | -0.00000002 | -0.07% | 0.000028 | 0.000028 | 0.000028 | 359,285.00 |
09 May 2024 | 0.000028 | -0.00000090 | -3.11% | 0.000029 | 0.000029 | 0.000028 | 359,227,167.00 |
08 May 2024 | 0.000029 | -0.00000100 | -3.33% | 0.00003 | 0.00003 | 0.000024 | 292,948,357.00 |
07 May 2024 | 0.00003 | -0.00000200 | -6.24% | 0.000032 | 0.000032 | 0.000024 | 263,569,132.00 |
06 May 2024 | 0.000032 | -0.00000009 | -0.28% | 0.000032 | 0.000033 | 0.00003 | 334,502,362.00 |
05 May 2024 | 0.000032 | 0.00 | 0.00% | 0.000032 | 0.000032 | 0.00003 | 290,656,674.00 |
04 May 2024 | 0.000032 | 0.00000006 | 0.19% | 0.000032 | 0.000032 | 0.000031 | 475,384,013.00 |
03 May 2024 | 0.000032 | -0.00000003 | -0.09% | 0.000032 | 0.000032 | 0.000032 | 366,785,731.00 |
02 May 2024 | 0.000032 | 0.00000100 | 3.25% | 0.000031 | 0.000032 | 0.000031 | 304,579,980.00 |
01 May 2024 | 0.000031 | -0.00000100 | -3.13% | 0.000031 | 0.000031 | 0.000031 | 144,164,857.00 |
30 Abr 2024 | 0.000032 | -0.00000100 | -3.00% | 0.000033 | 0.000033 | 0.000032 | 183,393,916.00 |
29 Abr 2024 | 0.000033 | -0.00000001 | -0.03% | 0.000033 | 0.000033 | 0.000033 | 300,918,765.00 |
28 Abr 2024 | 0.000033 | 0.00000200 | 6.45% | 0.000031 | 0.000034 | 0.00003 | 318,544,267.00 |
27 Abr 2024 | 0.000031 | 0.00000800 | 34.41% | 0.000023 | 0.000031 | 0.000023 | 304,022,762.00 |
26 Abr 2024 | 0.000023 | -0.00000075 | -3.13% | 0.000024 | 0.000024 | 0.000023 | 422,316,815.00 |
25 Abr 2024 | 0.000024 | -0.00000200 | -7.62% | 0.000026 | 0.000026 | 0.000024 | 237,821,844.00 |
24 Abr 2024 | 0.000026 | -0.00000078 | -2.89% | 0.000027 | 0.000027 | 0.000026 | 278,665,988.00 |
23 Abr 2024 | 0.000027 | -0.00000100 | -3.57% | 0.000028 | 0.000028 | 0.000027 | 247,976,828.00 |
22 Abr 2024 | 0.000028 | 0.00000300 | 11.92% | 0.000025 | 0.000028 | 0.000025 | 230,158,197.00 |
21 Abr 2024 | 0.000025 | -0.00000032 | -1.26% | 0.000025 | 0.000025 | 0.000025 | 254,350,002.00 |
20 Abr 2024 | 0.000025 | -0.00000002 | -0.08% | 0.000026 | 0.000026 | 0.000025 | 353,296,214.00 |
19 Abr 2024 | 0.000026 | -0.00000300 | -10.64% | 0.000028 | 0.000028 | 0.000023 | 263,373,019.00 |
18 Abr 2024 | 0.000028 | -0.00000400 | -12.26% | 0.000033 | 0.000033 | 0.000028 | 311,160,933.00 |
17 Abr 2024 | 0.000033 | 0.00000300 | 10.28% | 0.000029 | 0.000033 | 0.000029 | 275,923,889.00 |
16 Abr 2024 | 0.000029 | 0.00000500 | 20.81% | 0.000024 | 0.00003 | 0.000023 | 213,114,624.00 |
15 Abr 2024 | 0.000024 | 0.00000700 | 40.28% | 0.000017 | 0.000025 | 0.000017 | 366,571,625.00 |
14 Abr 2024 | 0.000017 | 0.00000036 | 2.12% | 0.000017 | 0.000018 | 0.000015 | 437,130,136.00 |
13 Abr 2024 | 0.000017 | -0.00000800 | -32.06% | 0.000025 | 0.000025 | 0.000015 | 439,576,806.00 |
12 Abr 2024 | 0.000025 | -0.00000900 | -26.42% | 0.000034 | 0.000034 | 0.000025 | 281,180,217.00 |
11 Abr 2024 | 0.000034 | -0.00000900 | -20.87% | 0.000043 | 0.000046 | 0.000022 | 395,244,904.00 |
10 Abr 2024 | 0.000043 | 0.00000017 | 0.40% | 0.000045 | 0.000053 | 0.000032 | 495,553,355.00 |
09 Abr 2024 | 0.000043 | 0.000013 | 43.61% | 0.00003 | 0.000108 | 0.000025 | 450,819,521.00 |
08 Abr 2024 | 0.00003 | 0.000014 | 87.45% | 0.000016 | 0.00003 | 0.000016 | 535,461,548.00 |
07 Abr 2024 | 0.000016 | 0.00000200 | 14.20% | 0.000014 | 0.000016 | 0.000014 | 655,079,747.00 |
06 Abr 2024 | 0.000014 | 0.00000300 | 26.64% | 0.000013 | 0.000014 | 0.00001 | 293,937,465.00 |
05 Abr 2024 | 0.000011 | 0.00000500 | 80.78% | 0.00000619 | 0.00004 | 0.00000601 | 275,117,549.00 |
04 Abr 2024 | 0.00000619 | 0.00000200 | 46.95% | 0.00000426 | 0.00000621 | 0.00000417 | 1,062,982,952.00 |
03 Abr 2024 | 0.00000426 | 0.00000009 | 2.16% | 0.00000416 | 0.00000432 | 0.00000415 | 654,292,605.00 |
02 Abr 2024 | 0.00000417 | 0.00000014 | 3.47% | 0.00000403 | 0.00000423 | 0.00000402 | 868,186,646.00 |
01 Abr 2024 | 0.00000403 | -0.00000002 | -0.49% | 0.00000404 | 0.00000410 | 0.00000403 | 1,513,185,699.00 |
31 Mar 2024 | 0.00000405 | 0.00000002 | 0.50% | 0.00000407 | 0.00000409 | 0.00000402 | 1,362,786,419.00 |
30 Mar 2024 | 0.00000403 | 0.00 | 0.00% | 0.00000403 | 0.00000407 | 0.00000402 | 1,316,518,774.00 |
29 Mar 2024 | 0.00000403 | 0.00 | 0.00% | 0.00000404 | 0.00000409 | 0.00000402 | 1,356,157,427.00 |
28 Mar 2024 | 0.00000403 | -0.00000002 | -0.49% | 0.00000405 | 0.00000408 | 0.00000400 | 901,073,025.00 |
27 Mar 2024 | 0.00000405 | 0.00000004 | 1.00% | 0.00000401 | 0.00000408 | 0.00000400 | 920,703,624.00 |
26 Mar 2024 | 0.00000401 | 0.00000021 | 5.53% | 0.00000379 | 0.00000404 | 0.00000376 | 1,097,065,579.00 |
25 Mar 2024 | 0.00000380 | 0.00000003 | 0.80% | 0.00000379 | 0.00000383 | 0.00000376 | 2,876,940,265.00 |
24 Mar 2024 | 0.00000377 | -0.00000001 | -0.26% | 0.00000377 | 0.00000382 | 0.00000376 | 773,638,065.00 |
23 Mar 2024 | 0.00000378 | 0.00 | 0.00% | 0.00000378 | 0.00000383 | 0.00000376 | 1,345,705,553.00 |
22 Mar 2024 | 0.00000378 | -0.00000003 | -0.79% | 0.00000381 | 0.00000382 | 0.00000377 | 1,245,512,763.00 |
21 Mar 2024 | 0.00000381 | 0.00000004 | 1.06% | 0.00000376 | 0.00000383 | 0.00000376 | 1,478,196,279.00 |
20 Mar 2024 | 0.00000377 | -0.00000007 | -1.82% | 0.00000382 | 0.00000385 | 0.00000376 | 677,388,235.00 |
19 Mar 2024 | 0.00000384 | 0.00000002 | 0.52% | 0.00000381 | 0.00000386 | 0.00000380 | 555,355,104.00 |
18 Mar 2024 | 0.00000382 | -0.00000001 | -0.26% | 0.00000382 | 0.00000387 | 0.00000380 | 919,593,083.00 |
17 Mar 2024 | 0.00000383 | 0.00000002 | 0.52% | 0.00000382 | 0.00000386 | 0.00000380 | 481,840,421.00 |
16 Mar 2024 | 0.00000381 | -0.00000001 | -0.26% | 0.00000383 | 0.00000389 | 0.00000379 | 1,165,209,509.00 |
15 Mar 2024 | 0.00000382 | 0.00 | 0.00% | 0.00000383 | 0.00000388 | 0.00000382 | 835,900,368.00 |
14 Mar 2024 | 0.00000382 | 0.00 | 0.00% | 0.00000383 | 0.00000389 | 0.00000381 | 1,414,806,222.00 |
13 Mar 2024 | 0.00000382 | -0.00000002 | -0.52% | 0.00000383 | 0.00000389 | 0.00000382 | 1,379,075,545.00 |
12 Mar 2024 | 0.00000384 | 0.00000001 | 0.26% | 0.00000382 | 0.00000389 | 0.00000381 | 1,450,761,255.00 |
11 Mar 2024 | 0.00000383 | 0.00000001 | 0.26% | 0.00000382 | 0.00000389 | 0.00000381 | 1,447,992,335.00 |
10 Mar 2024 | 0.00000382 | -0.00000017 | -4.26% | 0.00000399 | 0.00000405 | 0.00000381 | 2,859,105,235.00 |
09 Mar 2024 | 0.00000399 | 0.00 | 0.00% | 0.00000399 | 0.00000402 | 0.00000398 | 1,373,944,482.00 |
08 Mar 2024 | 0.00000399 | 0.00 | 0.00% | 0.00000399 | 0.00000403 | 0.00000393 | 1,662,817,437.00 |
07 Mar 2024 | 0.00000399 | -0.00000200 | -35.09% | 0.00000400 | 0.00000406 | 0.00000398 | 1,434,976,078.00 |
06 Mar 2024 | 0.00000570 | 0.00 | 0.00% | 0.00000570 | 0.00000570 | 0.00000570 | 0.00 |
05 Mar 2024 | 0.00000570 | 0.00 | 0.00% | 0.00000570 | 0.00000570 | 0.00000570 | 0.00 |
04 Mar 2024 | 0.00000570 | 0.00 | 0.00% | 0.00000570 | 0.00000570 | 0.00000570 | 0.00 |
03 Mar 2024 | 0.00000570 | 0.00 | 0.00% | 0.00000570 | 0.00000570 | 0.00000570 | 0.00 |
02 Mar 2024 | 0.00000570 | 0.00 | 0.00% | 0.00000570 | 0.00000570 | 0.00000570 | 0.00 |
01 Mar 2024 | 0.00000570 | 0.00 | 0.00% | 0.00000570 | 0.00000570 | 0.00000570 | 0.00 |
29 Feb 2024 | 0.00000570 | 0.00 | 0.00% | 0.00000570 | 0.00000570 | 0.00000570 | 0.00 |
28 Feb 2024 | 0.00000570 | 0.00 | 0.00% | 0.00000570 | 0.00000570 | 0.00000570 | 0.00 |
27 Feb 2024 | 0.00000570 | 0.00 | 0.00% | 0.00000570 | 0.00000570 | 0.00000570 | 0.00 |
26 Feb 2024 | 0.00000570 | 0.00 | 0.00% | 0.00000570 | 0.00000570 | 0.00000570 | 0.00 |
25 Feb 2024 | 0.00000570 | 0.00 | 0.00% | 0.00000570 | 0.00000570 | 0.00000570 | 0.00 |
24 Feb 2024 | 0.00000570 | 0.00 | 0.00% | 0.00000570 | 0.00000570 | 0.00000570 | 0.00 |
23 Feb 2024 | 0.00000570 | 0.00 | 0.00% | 0.00000570 | 0.00000570 | 0.00000570 | 0.00 |
22 Feb 2024 | 0.00000570 | 0.00 | 0.00% | 0.00000570 | 0.00000570 | 0.00000570 | 0.00 |
21 Feb 2024 | 0.00000570 | 0.00 | 0.00% | 0.00000570 | 0.00000580 | 0.00000560 | 236,047,954.00 |
20 Feb 2024 | 0.00000570 | -0.00000040 | -6.56% | 0.00000650 | 0.00000650 | 0.00000560 | 1,620,873,265.00 |
19 Feb 2024 | 0.00000610 | -0.00000020 | -3.17% | 0.00000620 | 0.00000630 | 0.00000600 | 305,120,115.00 |
18 Feb 2024 | 0.00000630 | -0.00000070 | -10.00% | 0.00000650 | 0.00000670 | 0.00000600 | 390,985,844.00 |
17 Feb 2024 | 0.00000700 | 0.00 | 0.00% | 0.00000700 | 0.00000740 | 0.00000680 | 365,270,096.00 |