Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
FUZEBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 May 2024 | 0.00015996 | -0.00000500 | -3.04% | 0.00013738 | 0.00016542 | 0.00009289 | 1,321.00 |
| 05 May 2024 | 0.00016458 | 0.00008000 | 94.17% | 0.00010745 | 0.00016516 | 0.00008555 | 2,080.00 |
| 04 May 2024 | 0.00008495 | -0.00006800 | -44.42% | 0.00010585 | 0.00016266 | 0.00008495 | 1,837.00 |
| 03 May 2024 | 0.00015307 | 0.00006700 | 77.97% | 0.00009713 | 0.00016126 | 0.00008393 | 1,946.00 |
| 02 May 2024 | 0.00008593 | -0.00004000 | -31.77% | 0.00009962 | 0.00016209 | 0.00008344 | 2,274.00 |
| 01 May 2024 | 0.00012590 | -0.00000200 | -1.57% | 0.00015064 | 0.00015200 | 0.00007765 | 1,758.00 |
| 30 Abr 2024 | 0.00012747 | 0.00003600 | 39.38% | 0.00010252 | 0.00014644 | 0.00008352 | 1,370.00 |
| 29 Abr 2024 | 0.00009142 | 0.00001000 | 12.34% | 0.00009144 | 0.00014759 | 0.00007433 | 2,189.00 |
| 28 Abr 2024 | 0.00008102 | -0.00003100 | -27.69% | 0.00009320 | 0.00013970 | 0.00007640 | 1,730.00 |
| 27 Abr 2024 | 0.00011196 | 0.00002700 | 31.70% | 0.00009855 | 0.00013644 | 0.00007500 | 2,838.00 |
| 26 Abr 2024 | 0.00008518 | -0.00000600 | -6.59% | 0.00013975 | 0.00013975 | 0.00007257 | 1,876.00 |
| 25 Abr 2024 | 0.00009098 | -0.00003600 | -28.32% | 0.00011538 | 0.00013969 | 0.00007284 | 2,156.00 |
| 24 Abr 2024 | 0.00012712 | 0.00000200 | 1.60% | 0.00011419 | 0.00013507 | 0.00007468 | 2,053.00 |
| 23 Abr 2024 | 0.00012474 | 0.00002400 | 23.88% | 0.00007545 | 0.00013623 | 0.00007350 | 2,129.00 |
| 22 Abr 2024 | 0.00010050 | -0.00001500 | -13.02% | 0.00011233 | 0.00013930 | 0.00007476 | 2,152.00 |
| 21 Abr 2024 | 0.00011520 | 0.00003700 | 47.35% | 0.00009390 | 0.00013799 | 0.00007903 | 1,558.00 |
| 20 Abr 2024 | 0.00007814 | -0.00002900 | -26.99% | 0.00013164 | 0.00013683 | 0.00007025 | 2,415.00 |
| 19 Abr 2024 | 0.00010746 | -0.00002400 | -18.20% | 0.00009728 | 0.00013611 | 0.00007103 | 1,906.00 |
| 18 Abr 2024 | 0.00013190 | 0.00003400 | 34.56% | 0.00012940 | 0.00013731 | 0.00007151 | 1,772.00 |
| 17 Abr 2024 | 0.00009838 | -0.00002400 | -19.58% | 0.00010806 | 0.00013839 | 0.00007304 | 1,728.00 |
| 16 Abr 2024 | 0.00012256 | 0.00004600 | 60.27% | 0.00011006 | 0.00013910 | 0.00007093 | 2,103.00 |
| 15 Abr 2024 | 0.00007632 | -0.00004300 | -36.06% | 0.00012429 | 0.00013659 | 0.00007419 | 1,707.00 |
| 14 Abr 2024 | 0.00011926 | -0.00001900 | -13.79% | 0.00009789 | 0.00014278 | 0.00007178 | 1,988.00 |
| 13 Abr 2024 | 0.00013780 | 0.00001000 | 7.85% | 0.00009875 | 0.00014399 | 0.00006656 | 1,885.00 |
| 12 Abr 2024 | 0.00012745 | 0.00002900 | 29.45% | 0.00013531 | 0.00015042 | 0.00006285 | 1,724.00 |
| 11 Abr 2024 | 0.00009847 | -0.00002800 | -22.21% | 0.00013106 | 0.00014490 | 0.00005947 | 2,454.00 |
| 10 Abr 2024 | 0.00012609 | 0.00006600 | 109.25% | 0.00012855 | 0.00013705 | 0.00005547 | 2,259.00 |
| 09 Abr 2024 | 0.00006041 | -0.00005100 | -45.90% | 0.00007766 | 0.00013771 | 0.00006041 | 2,353.00 |
| 08 Abr 2024 | 0.00011110 | 0.00004900 | 78.82% | 0.00013581 | 0.00014715 | 0.00005589 | 1,686.00 |
| 07 Abr 2024 | 0.00006217 | -0.00001100 | -15.00% | 0.00006400 | 0.00015119 | 0.00005749 | 2,958.00 |
| 06 Abr 2024 | 0.00007333 | 0.00001500 | 25.68% | 0.00007949 | 0.00010681 | 0.00005504 | 2,104.00 |
| 05 Abr 2024 | 0.00005841 | -0.00004300 | -42.41% | 0.00010135 | 0.00010771 | 0.00005563 | 3,141.00 |
| 04 Abr 2024 | 0.00010140 | 0.00004000 | 64.78% | 0.00008223 | 0.00010650 | 0.00005543 | 2,589.00 |
| 03 Abr 2024 | 0.00006175 | -0.00000900 | -12.67% | 0.00005807 | 0.00010688 | 0.00005807 | 2,748.00 |
| 02 Abr 2024 | 0.00007102 | -0.00003500 | -32.89% | 0.00006562 | 0.00010058 | 0.00005583 | 3,043.00 |
| 01 Abr 2024 | 0.00010641 | 0.00004900 | 85.56% | 0.00007075 | 0.00010752 | 0.00005820 | 2,271.00 |
| 31 Mar 2024 | 0.00005727 | 0.00000091 | 1.61% | 0.00008127 | 0.00010500 | 0.00005727 | 2,463.00 |
| 30 Mar 2024 | 0.00005636 | -0.00001100 | -16.41% | 0.00006558 | 0.00010616 | 0.00005604 | 2,399.00 |
| 29 Mar 2024 | 0.00006703 | -0.00000500 | -6.97% | 0.00007042 | 0.00010516 | 0.00005889 | 3,164.00 |
| 28 Mar 2024 | 0.00007175 | 0.00000300 | 4.36% | 0.00006260 | 0.00010272 | 0.00005741 | 2,430.00 |
| 27 Mar 2024 | 0.00006888 | 0.00001100 | 18.85% | 0.00006626 | 0.00010649 | 0.00005614 | 2,589.00 |
| 26 Mar 2024 | 0.00005837 | -0.00004300 | -42.44% | 0.00006902 | 0.00010237 | 0.00005571 | 2,621.00 |
| 25 Mar 2024 | 0.00010131 | 0.00001900 | 23.05% | 0.00007339 | 0.00010322 | 0.00005807 | 2,643.00 |
| 24 Mar 2024 | 0.00008242 | -0.00002100 | -20.40% | 0.00007079 | 0.00010743 | 0.00005956 | 3,352.00 |
| 23 Mar 2024 | 0.00010293 | 0.00000500 | 5.12% | 0.00008904 | 0.00010798 | 0.00005774 | 2,079.00 |
| 22 Mar 2024 | 0.00009767 | 0.00002300 | 30.93% | 0.00008524 | 0.00010517 | 0.00005585 | 3,262.00 |
| 21 Mar 2024 | 0.00007436 | -0.00000600 | -7.50% | 0.00007199 | 0.00010640 | 0.00005458 | 2,868.00 |
| 20 Mar 2024 | 0.00007995 | 0.00000900 | 12.75% | 0.00007532 | 0.00010257 | 0.00005524 | 2,447.00 |
| 19 Mar 2024 | 0.00007061 | -0.00000064 | -0.90% | 0.00008258 | 0.00010165 | 0.00005530 | 1,108.00 |
| 18 Mar 2024 | 0.00007125 | 0.00000400 | 5.94% | 0.00006546 | 0.00010788 | 0.00005973 | 3,018.00 |
| 17 Mar 2024 | 0.00006734 | -0.00001900 | -22.02% | 0.00006590 | 0.00010760 | 0.00005726 | 2,824.00 |
| 16 Mar 2024 | 0.00008627 | 0.00000800 | 10.17% | 0.00008105 | 0.00010468 | 0.00005529 | 2,548.00 |
| 15 Mar 2024 | 0.00007864 | -0.00000300 | -3.66% | 0.00006453 | 0.00010590 | 0.00005487 | 2,547.00 |
| 14 Mar 2024 | 0.00008199 | -0.00000200 | -2.38% | 0.00010762 | 0.00010762 | 0.00005925 | 3,429.00 |
| 13 Mar 2024 | 0.00008417 | 0.00001500 | 21.70% | 0.00009906 | 0.00010756 | 0.00005438 | 2,647.00 |
| 12 Mar 2024 | 0.00006911 | 0.00000900 | 14.93% | 0.00006247 | 0.00010747 | 0.00005618 | 3,072.00 |
| 11 Mar 2024 | 0.00006028 | -0.00001900 | -24.00% | 0.00006198 | 0.00010397 | 0.00005579 | 2,926.00 |
| 10 Mar 2024 | 0.00007918 | 0.00000800 | 11.25% | 0.00009542 | 0.00010685 | 0.00006328 | 2,077.00 |
| 09 Mar 2024 | 0.00007111 | -0.00002600 | -26.77% | 0.00008348 | 0.00010761 | 0.00005457 | 2,375.00 |
| 08 Mar 2024 | 0.00009713 | 0.00003600 | 59.10% | 0.00009040 | 0.00010800 | 0.00005541 | 2,224.00 |
| 07 Mar 2024 | 0.00006091 | 0.00000300 | 5.14% | 0.00008717 | 0.00009747 | 0.00005796 | 2,232.00 |
| 06 Mar 2024 | 0.00005837 | -0.00000400 | -6.41% | 0.00006399 | 0.00009793 | 0.00005522 | 2,125.00 |
| 05 Mar 2024 | 0.00006244 | 0.00000400 | 6.86% | 0.00008579 | 0.00009819 | 0.00005554 | 2,764.00 |
| 04 Mar 2024 | 0.00005828 | -0.00003300 | -36.08% | 0.00005471 | 0.00009648 | 0.00005471 | 2,921.00 |
| 03 Mar 2024 | 0.00009146 | -0.00000500 | -5.19% | 0.00008565 | 0.00009619 | 0.00005731 | 3,205.00 |
| 02 Mar 2024 | 0.00009637 | -0.00000046 | -0.48% | 0.00006564 | 0.00009637 | 0.00005886 | 2,823.00 |
| 01 Mar 2024 | 0.00009683 | 0.00001000 | 11.56% | 0.00009591 | 0.00009683 | 0.00005696 | 3,137.00 |
| 29 Feb 2024 | 0.00008651 | 0.00000300 | 3.60% | 0.00005774 | 0.00009637 | 0.00005507 | 3,164.00 |
| 28 Feb 2024 | 0.00008324 | 0.00002300 | 38.10% | 0.00009840 | 0.00009879 | 0.00005651 | 3,236.00 |
| 27 Feb 2024 | 0.00006036 | -0.00003500 | -36.85% | 0.00006494 | 0.00009850 | 0.00005442 | 2,728.00 |
| 26 Feb 2024 | 0.00009498 | 0.00001500 | 18.80% | 0.00009413 | 0.00009878 | 0.00005555 | 2,733.00 |
| 25 Feb 2024 | 0.00007977 | 0.00000800 | 11.20% | 0.00009862 | 0.00009862 | 0.00005642 | 2,624.00 |
| 24 Feb 2024 | 0.00007140 | -0.00000600 | -7.75% | 0.00006781 | 0.00009818 | 0.00005102 | 3,062.00 |
| 23 Feb 2024 | 0.00007737 | -0.00001900 | -19.71% | 0.00009796 | 0.00009796 | 0.00005072 | 2,751.00 |
| 22 Feb 2024 | 0.00009639 | 0.00002000 | 26.07% | 0.00006823 | 0.00009880 | 0.00005097 | 3,209.00 |
| 21 Feb 2024 | 0.00007672 | 0.00001700 | 28.61% | 0.00008313 | 0.00009855 | 0.00005011 | 1,972.00 |
| 20 Feb 2024 | 0.00005942 | -0.00000100 | -1.65% | 0.00008041 | 0.00010169 | 0.00005088 | 2,771.00 |
| 19 Feb 2024 | 0.00006052 | 0.00000700 | 13.03% | 0.00008482 | 0.00010578 | 0.00005552 | 3,265.00 |
| 18 Feb 2024 | 0.00005372 | -0.00003400 | -38.73% | 0.00007254 | 0.00010259 | 0.00005328 | 3,029.00 |
| 17 Feb 2024 | 0.00008779 | 0.00001900 | 27.45% | 0.00005474 | 0.00010597 | 0.00005046 | 3,076.00 |
| 16 Feb 2024 | 0.00006921 | -0.00002200 | -24.19% | 0.00009430 | 0.00010361 | 0.00005185 | 2,530.00 |
| 15 Feb 2024 | 0.00009096 | 0.00002100 | 30.11% | 0.00005082 | 0.00010300 | 0.00005015 | 3,504.00 |
| 14 Feb 2024 | 0.00006974 | -0.00001800 | -20.63% | 0.00009052 | 0.00010555 | 0.00005167 | 3,228.00 |
| 13 Feb 2024 | 0.00008727 | 0.00001300 | 17.62% | 0.00009687 | 0.00010239 | 0.00005384 | 2,856.00 |
| 12 Feb 2024 | 0.00007379 | -0.00001900 | -20.40% | 0.00009007 | 0.00010509 | 0.00005022 | 2,647.00 |
| 11 Feb 2024 | 0.00009312 | 0.00003300 | 55.15% | 0.00010885 | 0.00010900 | 0.00005279 | 3,111.00 |
| 10 Feb 2024 | 0.00005984 | -0.00003300 | -35.69% | 0.00011547 | 0.00011683 | 0.00005372 | 2,660.00 |
| 09 Feb 2024 | 0.00009246 | 0.00000600 | 6.93% | 0.00008561 | 0.00011712 | 0.00005313 | 2,016.00 |
| 08 Feb 2024 | 0.00008659 | 0.00000500 | 6.14% | 0.00011766 | 0.00012762 | 0.00005367 | 2,323.00 |
| 07 Feb 2024 | 0.00008148 | -0.00003200 | -28.32% | 0.00013389 | 0.00013389 | 0.00005320 | 2,740.00 |
