FTCHF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
31 May 2024 | 0.001 | -0.001 | -50.00% | 0.001 | 0.001 | 0.001 | 57,290 |
30 May 2024 | 0.002 | -0.0066 | -76.74% | 0.001 | 0.002 | 0.001 | 581,934 |
29 May 2024 | 0.0086 | 0.0076 | 760.00% | 0.001 | 0.0086 | 0.001 | 73,338 |
28 May 2024 | 0.001 | 0.00 | 0.00% | 0.001 | 0.001 | 0.001 | 62,190 |
24 May 2024 | 0.001 | 0.0002 | 25.00% | 0.001 | 0.005 | 0.001 | 80,117 |
23 May 2024 | 0.0008 | -0.0002 | -20.00% | 0.0001 | 0.001 | 0.0001 | 293,010 |
22 May 2024 | 0.001 | 0.00 | 0.00% | 0.001 | 0.001 | 0.001 | 35,734 |
21 May 2024 | 0.001 | -0.0004 | -28.57% | 0.0014 | 0.0014 | 0.001 | 1,071,536 |
20 May 2024 | 0.0014 | 0.00 | 0.00% | 0.0013 | 0.0014 | 0.0013 | 97,026 |
17 May 2024 | 0.0014 | 0.0002 | 16.68% | 0.0012 | 0.0014 | 0.0012 | 1,756,518 |
16 May 2024 | 0.0012 | 0.0006 | 100.02% | 0.0006 | 0.0013 | 0.0006 | 695,590 |
15 May 2024 | 0.0006 | -0.008 | -93.02% | 0.0005 | 0.0008 | 0.0005 | 221,893 |
14 May 2024 | 0.0086 | 0.0006 | 7.50% | 0.0005 | 0.0086 | 0.0005 | 256,567 |
13 May 2024 | 0.008 | 0.0028 | 53.85% | 0.0052 | 0.008 | 0.0001 | 9,238,093 |
10 May 2024 | 0.0052 | 0.0046 | 766.81% | 0.0006 | 0.009 | 0.0006 | 2,285,735 |
09 May 2024 | 0.0006 | 0.0002 | 49.98% | 0.0004 | 0.0007 | 0.0004 | 293,516 |
08 May 2024 | 0.0004 | -0.0003 | -42.86% | 0.0003 | 0.0006 | 0.0003 | 102,281 |
07 May 2024 | 0.0007 | -0.0023 | -76.67% | 0.001 | 0.005 | 0.0003 | 122,346 |
06 May 2024 | 0.003 | 0.0024 | 400.08% | 0.0002 | 0.008 | 0.0002 | 627,176 |
03 May 2024 | 0.0006 | -0.0075 | -92.59% | 0.0082 | 0.0097 | 0.0002 | 363,529 |
02 May 2024 | 0.0081 | -0.001 | -10.99% | 0.0085 | 0.0097 | 0.0081 | 3,429,311 |
01 May 2024 | 0.0091 | -0.0006 | -6.19% | 0.0088 | 0.0097 | 0.0088 | 111,843 |
30 Abr 2024 | 0.0097 | 0.00 | 0.00% | 0.0086 | 0.0097 | 0.0086 | 860,234 |
29 Abr 2024 | 0.0097 | 0.0009 | 10.23% | 0.0088 | 0.0097 | 0.0081 | 701,067 |
26 Abr 2024 | 0.0088 | -0.0002 | -2.22% | 0.0091 | 0.0097 | 0.0088 | 631,014 |
25 Abr 2024 | 0.009 | -0.0007 | -7.22% | 0.008 | 0.0097 | 0.008 | 879,100 |
24 Abr 2024 | 0.0097 | 0.001 | 11.49% | 0.0095 | 0.0099 | 0.0085 | 640,622 |
23 Abr 2024 | 0.0087 | -0.0008 | -8.42% | 0.0091 | 0.0097 | 0.005 | 2,532,166 |
22 Abr 2024 | 0.0095 | -0.0002 | -2.06% | 0.0097 | 0.0107 | 0.0091 | 1,836,117 |
19 Abr 2024 | 0.0097 | -0.0001 | -1.02% | 0.0096 | 0.0107 | 0.0096 | 816,752 |
18 Abr 2024 | 0.0098 | 0.0001 | 1.03% | 0.0098 | 0.01 | 0.0096 | 1,013,200 |
17 Abr 2024 | 0.0097 | -0.00035 | -3.48% | 0.0096 | 0.0104 | 0.0096 | 672,039 |
16 Abr 2024 | 0.01005 | -0.00005 | -0.50% | 0.0096 | 0.0108 | 0.0096 | 939,872 |
15 Abr 2024 | 0.0101 | 0.0001 | 1.00% | 0.0096 | 0.0108 | 0.0096 | 634,746 |
12 Abr 2024 | 0.01 | 0.0004 | 4.17% | 0.0096 | 0.01 | 0.0096 | 488,831 |
11 Abr 2024 | 0.0096 | 0.00005 | 0.52% | 0.0096 | 0.011 | 0.0096 | 619,827 |
10 Abr 2024 | 0.00955 | 0.00005 | 0.53% | 0.01 | 0.01 | 0.0091 | 530,564 |
09 Abr 2024 | 0.0095 | -0.0004 | -4.04% | 0.009 | 0.0126 | 0.009 | 988,296 |
08 Abr 2024 | 0.0099 | -0.0045 | -31.25% | 0.013 | 0.0187 | 0.0099 | 9,797,450 |
05 Abr 2024 | 0.0144 | 0.0022 | 18.03% | 0.0144 | 0.016 | 0.01 | 901,187 |
04 Abr 2024 | 0.0122 | 0.0016 | 15.09% | 0.01 | 0.0144 | 0.01 | 1,392,125 |
03 Abr 2024 | 0.0106 | -0.0018 | -14.52% | 0.0102 | 0.0145 | 0.0102 | 1,732,467 |
02 Abr 2024 | 0.0124 | 0.0014 | 12.73% | 0.012 | 0.0149 | 0.01 | 1,287,026 |
01 Abr 2024 | 0.011 | 0.0025 | 29.41% | 0.0091 | 0.0119 | 0.0091 | 3,449,728 |
28 Mar 2024 | 0.0085 | -0.0014 | -14.14% | 0.0081 | 0.01 | 0.0081 | 2,389,104 |
27 Mar 2024 | 0.0099 | -0.0001 | -1.00% | 0.0105 | 0.0115 | 0.008 | 2,743,987 |
26 Mar 2024 | 0.01 | -0.003 | -23.08% | 0.0131 | 0.014 | 0.01 | 14,202,058 |
25 Mar 2024 | 0.013 | -0.002 | -13.33% | 0.014 | 0.0189 | 0.0123 | 3,459,103 |
22 Mar 2024 | 0.015 | -0.001 | -6.25% | 0.015 | 0.0165 | 0.015 | 856,606 |
21 Mar 2024 | 0.016 | -0.0005 | -3.03% | 0.015 | 0.0175 | 0.015 | 598,764 |
20 Mar 2024 | 0.0165 | -0.0006 | -3.51% | 0.015 | 0.018 | 0.015 | 1,364,451 |
19 Mar 2024 | 0.0171 | 0.00 | 0.00% | 0.0172 | 0.018 | 0.0165 | 467,402 |
18 Mar 2024 | 0.0171 | -0.0015 | -8.06% | 0.0187 | 0.02 | 0.0169 | 675,011 |
15 Mar 2024 | 0.0186 | 0.0009 | 5.08% | 0.0169 | 0.019 | 0.0169 | 483,461 |
14 Mar 2024 | 0.0177 | -0.0011 | -5.85% | 0.02 | 0.02 | 0.0177 | 455,078 |
13 Mar 2024 | 0.0188 | -0.0009 | -4.57% | 0.0183 | 0.019 | 0.018 | 377,281 |
12 Mar 2024 | 0.0197 | 0.0014 | 7.65% | 0.02 | 0.02 | 0.0183 | 617,287 |
11 Mar 2024 | 0.0183 | -0.0017 | -8.50% | 0.018 | 0.02 | 0.0175 | 750,660 |
08 Mar 2024 | 0.02 | 0.0012 | 6.38% | 0.0221 | 0.0239 | 0.0175 | 1,010,793 |
07 Mar 2024 | 0.0188 | -0.0015 | -7.39% | 0.0203 | 0.0236 | 0.0187 | 578,704 |
06 Mar 2024 | 0.0203 | 0.0008 | 4.10% | 0.0186 | 0.024 | 0.0186 | 894,836 |
05 Mar 2024 | 0.0195 | -0.002 | -9.30% | 0.0175 | 0.024 | 0.0175 | 593,793 |
04 Mar 2024 | 0.0215 | 0.0024 | 12.56% | 0.0198 | 0.0219 | 0.0175 | 1,376,851 |