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 |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 0.6928 | -0.0084 | -1.20% | 0.7009 | 0.714 | 0.689 | 1,542,254.00 |
| 03 May 2024 | 0.7012 | 0.0245 | 3.62% | 0.6779 | 0.7061 | 0.6623 | 2,261,626.00 |
| 02 May 2024 | 0.6767 | 0.0033 | 0.49% | 0.6729 | 0.6864 | 0.6573 | 2,307,191.00 |
| 01 May 2024 | 0.6734 | 0.029245 | 4.54% | 0.6442 | 0.688288 | 0.6132 | 4,400,395.00 |
| 30 Abr 2024 | 0.644155 | -0.072745 | -10.15% | 0.7152 | 0.7261 | 0.635564 | 3,549,433.00 |
| 29 Abr 2024 | 0.7169 | 0.0084 | 1.19% | 0.7079 | 0.726 | 0.6986 | 2,868,359.00 |
| 28 Abr 2024 | 0.7085 | -0.0072 | -1.01% | 0.7167 | 0.7327 | 0.705128 | 1,501,260.00 |
| 27 Abr 2024 | 0.7157 | -0.0041 | -0.57% | 0.7204 | 0.7343 | 0.6745 | 2,979,874.00 |
| 26 Abr 2024 | 0.7198 | -0.0368 | -4.86% | 0.757989 | 0.778581 | 0.7177 | 3,269,247.00 |
| 25 Abr 2024 | 0.7566 | 0.0307 | 4.23% | 0.7252 | 0.787848 | 0.7101 | 4,835,876.00 |
| 24 Abr 2024 | 0.7259 | -0.0029 | -0.40% | 0.7302 | 0.7681 | 0.7105 | 3,914,525.00 |
| 23 Abr 2024 | 0.7288 | -0.0292 | -3.85% | 0.7576 | 0.7729 | 0.7239 | 3,445,321.00 |
| 22 Abr 2024 | 0.758 | 0.0115 | 1.54% | 0.7476 | 0.7922 | 0.739959 | 2,862,820.00 |
| 21 Abr 2024 | 0.7465 | -0.016 | -2.10% | 0.75914 | 0.790 | 0.7377 | 2,765,477.00 |
| 20 Abr 2024 | 0.7625 | 0.0721 | 10.44% | 0.68971 | 0.765 | 0.6765 | 2,833,939.00 |
| 19 Abr 2024 | 0.6904 | 0.0046 | 0.67% | 0.6845 | 0.719018 | 0.6166 | 5,295,913.00 |
| 18 Abr 2024 | 0.6858 | 0.0111 | 1.65% | 0.6734 | 0.7018 | 0.64258 | 3,770,986.00 |
| 17 Abr 2024 | 0.6747 | -0.0205 | -2.95% | 0.694405 | 0.7143 | 0.6529 | 4,781,957.00 |
| 16 Abr 2024 | 0.6952 | 0.0494 | 7.65% | 0.6437 | 0.697 | 0.625067 | 5,975,961.00 |
| 15 Abr 2024 | 0.6458 | -0.06531 | -9.18% | 0.708791 | 0.745154 | 0.623123 | 7,744,419.00 |
| 14 Abr 2024 | 0.71111 | 0.045377 | 6.82% | 0.665265 | 0.7224 | 0.6308 | 8,672,475.00 |
| 13 Abr 2024 | 0.665734 | -0.077066 | -10.38% | 0.7406 | 0.756443 | 0.566833 | 14,441,892.00 |
| 12 Abr 2024 | 0.7428 | -0.1741 | -18.99% | 0.9153 | 0.9446 | 0.692425 | 8,195,551.00 |
| 11 Abr 2024 | 0.9169 | -0.071411 | -7.23% | 0.9843 | 1.00 | 0.8927 | 4,135,892.00 |
| 10 Abr 2024 | 0.988311 | -0.029789 | -2.93% | 1.02 | 1.04 | 0.956 | 8,881,651.00 |
| 09 Abr 2024 | 1.02 | 0.080 | 8.99% | 0.9335 | 1.04 | 0.916134 | 10,105,264.00 |
| 08 Abr 2024 | 0.9341 | 0.0652 | 7.50% | 0.8683 | 0.9439 | 0.8481 | 4,317,445.00 |
| 07 Abr 2024 | 0.8689 | 0.021 | 2.48% | 0.846153 | 0.9172 | 0.837961 | 4,581,096.00 |
| 06 Abr 2024 | 0.8479 | 0.050471 | 6.33% | 0.7971 | 0.8562 | 0.7944 | 2,196,926.00 |
| 05 Abr 2024 | 0.797429 | -0.058671 | -6.85% | 0.8536 | 0.8566 | 0.7722 | 3,564,082.00 |
| 04 Abr 2024 | 0.8561 | 0.039 | 4.77% | 0.8166 | 0.891686 | 0.809 | 2,862,351.00 |
| 03 Abr 2024 | 0.8171 | -0.0459 | -5.32% | 0.8644 | 0.896548 | 0.8117 | 3,618,028.00 |
| 02 Abr 2024 | 0.863 | -0.0868 | -9.14% | 0.9491 | 0.9491 | 0.8627 | 5,125,509.00 |
| 01 Abr 2024 | 0.9498 | -0.0531 | -5.29% | 1.00 | 1.00 | 0.9023 | 3,939,599.00 |
| 31 Mar 2024 | 1.00 | 0.060 | 6.81% | 0.9386 | 1.02 | 0.9339 | 4,159,619.00 |
| 30 Mar 2024 | 0.939 | -0.0418 | -4.26% | 0.9811 | 0.9948 | 0.9325 | 2,987,028.00 |
| 29 Mar 2024 | 0.9808 | -0.0404 | -3.96% | 1.02 | 1.02 | 0.9515 | 3,900,777.00 |
| 28 Mar 2024 | 1.02 | 0.020 | 2.04% | 0.998501 | 1.04 | 0.9902 | 3,281,952.00 |
| 27 Mar 2024 | 1.00 | -0.060 | -5.95% | 1.06 | 1.10 | 0.9891 | 5,952,262.00 |
| 26 Mar 2024 | 1.06 | -0.060 | -5.64% | 1.13 | 1.16 | 1.06 | 7,151,665.00 |
| 25 Mar 2024 | 1.13 | 0.060 | 5.66% | 1.07 | 1.22 | 1.05 | 9,571,516.00 |
| 24 Mar 2024 | 1.07 | 0.030 | 2.82% | 1.04 | 1.09 | 1.03 | 4,689,270.00 |
| 23 Mar 2024 | 1.04 | -0.100 | -8.66% | 1.14 | 1.14 | 1.04 | 5,711,578.00 |
| 22 Mar 2024 | 1.14 | 0.030 | 2.41% | 1.10 | 1.22 | 1.06 | 13,285,559.00 |
| 21 Mar 2024 | 1.11 | -0.010 | -0.73% | 1.12 | 1.15 | 1.03 | 10,837,002.00 |
| 20 Mar 2024 | 1.12 | 0.090 | 9.08% | 1.02 | 1.15 | 0.899007 | 18,265,171.00 |
| 19 Mar 2024 | 1.02 | 0.090 | 9.73% | 0.930668 | 1.08 | 0.795922 | 24,461,505.00 |
| 18 Mar 2024 | 0.933933 | 0.080933 | 9.49% | 0.851157 | 0.953745 | 0.8129 | 11,738,571.00 |
| 17 Mar 2024 | 0.853 | 0.0571 | 7.17% | 0.7994 | 0.9166 | 0.7582 | 8,782,176.00 |
| 16 Mar 2024 | 0.7959 | -0.0739 | -8.50% | 0.8693 | 0.9798 | 0.781876 | 13,414,782.00 |
| 15 Mar 2024 | 0.8698 | 0.042528 | 5.14% | 0.8287 | 0.8729 | 0.727864 | 8,452,136.00 |
| 14 Mar 2024 | 0.827272 | -0.065528 | -7.34% | 0.8939 | 0.9018 | 0.785785 | 6,900,627.00 |
| 13 Mar 2024 | 0.8928 | 0.0633 | 7.63% | 0.8297 | 0.912587 | 0.8046 | 8,584,494.00 |
| 12 Mar 2024 | 0.8295 | 0.0097 | 1.18% | 0.8207 | 0.8295 | 0.757156 | 5,874,277.00 |
| 11 Mar 2024 | 0.8198 | 0.0675 | 8.97% | 0.748 | 0.8589 | 0.726759 | 7,197,095.00 |
| 10 Mar 2024 | 0.7523 | -0.0407 | -5.13% | 0.7898 | 0.8144 | 0.739859 | 4,680,390.00 |
| 09 Mar 2024 | 0.793 | -0.02658 | -3.24% | 0.8163 | 0.8375 | 0.791309 | 4,176,405.00 |
| 08 Mar 2024 | 0.81958 | -0.026265 | -3.11% | 0.857004 | 0.857004 | 0.764063 | 7,320,418.00 |
| 07 Mar 2024 | 0.845845 | 0.139345 | 19.72% | 0.711088 | 0.853252 | 0.703696 | 13,125,141.00 |
| 06 Mar 2024 | 0.7065 | 0.0772 | 12.27% | 0.633733 | 0.72954 | 0.6155 | 9,361,934.00 |
| 05 Mar 2024 | 0.6293 | -0.012793 | -1.99% | 0.6404 | 0.728628 | 0.560245 | 17,051,556.00 |
| 04 Mar 2024 | 0.642093 | -0.058107 | -8.30% | 0.707292 | 0.7495 | 0.614885 | 16,981,410.00 |
| 03 Mar 2024 | 0.7002 | 0.1594 | 29.47% | 0.54501 | 0.7034 | 0.4889 | 13,800,087.00 |
| 02 Mar 2024 | 0.5408 | 0.051111 | 10.44% | 0.4902 | 0.5415 | 0.4892 | 5,941,046.00 |
| 01 Mar 2024 | 0.489689 | 0.027951 | 6.05% | 0.4616 | 0.5066 | 0.4602 | 4,328,351.00 |
| 29 Feb 2024 | 0.461738 | -0.014062 | -2.96% | 0.4786 | 0.4919 | 0.4504 | 5,551,221.00 |
| 28 Feb 2024 | 0.4758 | 0.0291 | 6.51% | 0.4469 | 0.497497 | 0.4403 | 8,421,633.00 |
| 27 Feb 2024 | 0.4467 | 0.0127 | 2.93% | 0.4353 | 0.4553 | 0.4311 | 4,982,958.00 |
| 26 Feb 2024 | 0.434 | 0.0163 | 3.90% | 0.4177 | 0.4365 | 0.4106 | 3,604,230.00 |
| 25 Feb 2024 | 0.4177 | -0.003 | -0.71% | 0.4211 | 0.4243 | 0.4113 | 2,290,726.00 |
| 24 Feb 2024 | 0.4207 | 0.0243 | 6.13% | 0.397097 | 0.423 | 0.3872 | 2,764,915.00 |
| 23 Feb 2024 | 0.3964 | -0.0065 | -1.61% | 0.403 | 0.4067 | 0.3853 | 2,862,546.00 |
| 22 Feb 2024 | 0.4029 | -0.0021 | -0.52% | 0.405 | 0.4212 | 0.3932 | 2,504,135.00 |
| 21 Feb 2024 | 0.405 | -0.0197 | -4.64% | 0.423305 | 0.424475 | 0.3904 | 3,152,117.00 |
| 20 Feb 2024 | 0.4247 | -0.0075 | -1.74% | 0.4333 | 0.4398 | 0.403203 | 4,536,817.00 |
| 19 Feb 2024 | 0.4322 | 0.0104 | 2.47% | 0.4221 | 0.44014 | 0.4221 | 3,751,887.00 |
| 18 Feb 2024 | 0.4218 | 0.0212 | 5.29% | 0.4007 | 0.4252 | 0.3962 | 2,515,413.00 |
| 17 Feb 2024 | 0.4006 | -0.0073 | -1.79% | 0.4074 | 0.4107 | 0.386313 | 2,108,409.00 |
| 16 Feb 2024 | 0.4079 | -0.008 | -1.92% | 0.4163 | 0.4254 | 0.4003 | 2,846,490.00 |
| 15 Feb 2024 | 0.4159 | 0.0049 | 1.19% | 0.4113 | 0.420309 | 0.402092 | 3,247,148.00 |
| 14 Feb 2024 | 0.411 | 0.0165 | 4.18% | 0.3936 | 0.4175 | 0.3911 | 2,856,275.00 |
| 13 Feb 2024 | 0.3945 | -0.007098 | -1.77% | 0.402 | 0.4035 | 0.383616 | 2,149,068.00 |
| 12 Feb 2024 | 0.401598 | 0.015398 | 3.99% | 0.3862 | 0.406 | 0.3743 | 2,724,668.00 |
| 11 Feb 2024 | 0.3862 | -0.0116 | -2.92% | 0.3982 | 0.4009 | 0.384441 | 1,431,077.00 |
| 10 Feb 2024 | 0.3978 | 0.0015 | 0.38% | 0.3973 | 0.4035 | 0.3858 | 1,725,122.00 |
| 09 Feb 2024 | 0.3963 | 0.0213 | 5.68% | 0.3755 | 0.404446 | 0.3748 | 3,033,126.00 |
| 08 Feb 2024 | 0.375 | 0.0078 | 2.12% | 0.3678 | 0.377 | 0.3647 | 1,694,533.00 |
| 07 Feb 2024 | 0.3672 | 0.0108 | 3.03% | 0.3569 | 0.3687 | 0.349 | 1,641,837.00 |
| 06 Feb 2024 | 0.3564 | -0.0029 | -0.81% | 0.359 | 0.3637 | 0.3541 | 1,552,005.00 |
| 05 Feb 2024 | 0.3593 | 0.0108 | 3.10% | 0.3481 | 0.3642 | 0.3424 | 1,722,235.00 |
| 04 Feb 2024 | 0.3485 | -0.0082 | -2.30% | 0.3563 | 0.3603 | 0.3454 | 1,650,309.00 |
| 03 Feb 2024 | 0.3567 | -0.0046 | -1.27% | 0.3615 | 0.3661 | 0.354678 | 1,179,995.00 |
