FCT2BTC Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
06 May 2024 | 0.00000087 | 0.00000002 | 2.35% | 0.00000085 | 0.00000088 | 0.00000085 | 13,014.00 |
05 May 2024 | 0.00000085 | 0.00000000 | 0.00% | 0.00000085 | 0.00000085 | 0.00000085 | 6,300.00 |
04 May 2024 | 0.00000085 | -0.00000001 | -1.16% | 0.00000085 | 0.00000085 | 0.00000085 | 8,004.00 |
03 May 2024 | 0.00000086 | -0.00000004 | -4.44% | 0.00000088 | 0.00000088 | 0.00000086 | 12,036.00 |
02 May 2024 | 0.00000090 | 0.00000001 | 1.12% | 0.00000089 | 0.00000090 | 0.00000089 | 1,615.00 |
01 May 2024 | 0.00000089 | 0.00000003 | 3.49% | 0.00000087 | 0.00000090 | 0.00000085 | 24,894.00 |
30 Abr 2024 | 0.00000086 | -0.00000006 | -6.52% | 0.00000090 | 0.00000090 | 0.00000086 | 11,729.00 |
29 Abr 2024 | 0.00000092 | 0.00000004 | 4.55% | 0.00000091 | 0.00000102 | 0.00000091 | 256,305.00 |
28 Abr 2024 | 0.00000088 | -0.00000003 | -3.30% | 0.00000089 | 0.00000089 | 0.00000088 | 4,940.00 |
27 Abr 2024 | 0.00000091 | 0.00000003 | 3.41% | 0.00000088 | 0.00000091 | 0.00000088 | 12,701.00 |
26 Abr 2024 | 0.00000088 | 0.00000000 | 0.00% | 0.00000088 | 0.00000088 | 0.00000088 | 2,143.00 |
25 Abr 2024 | 0.00000088 | -0.00000001 | -1.12% | 0.00000088 | 0.00000088 | 0.00000088 | 6,714.00 |
24 Abr 2024 | 0.00000089 | 0.00000001 | 1.14% | 0.00000088 | 0.00000091 | 0.00000088 | 143,862.00 |
23 Abr 2024 | 0.00000088 | 0.00000000 | 0.00% | 0.00000088 | 0.00000088 | 0.00000088 | 0.00 |
22 Abr 2024 | 0.00000088 | -0.00000001 | -1.12% | 0.00000089 | 0.00000089 | 0.00000088 | 17,392.00 |
21 Abr 2024 | 0.00000089 | -0.00000004 | -4.30% | 0.00000093 | 0.00000093 | 0.00000089 | 55,089.00 |
20 Abr 2024 | 0.00000093 | 0.00000008 | 9.41% | 0.00000087 | 0.00000093 | 0.00000087 | 20,047.00 |
19 Abr 2024 | 0.00000085 | 0.00000001 | 1.19% | 0.00000087 | 0.00000087 | 0.00000085 | 13,839.00 |
18 Abr 2024 | 0.00000084 | 0.00000000 | 0.00% | 0.00000084 | 0.00000084 | 0.00000084 | 0.00 |
17 Abr 2024 | 0.00000084 | 0.00000000 | 0.00% | 0.00000085 | 0.00000085 | 0.00000084 | 4,146.00 |
16 Abr 2024 | 0.00000084 | 0.00000000 | 0.00% | 0.00000086 | 0.00000086 | 0.00000084 | 32,445.00 |
15 Abr 2024 | 0.00000084 | -0.00000002 | -2.33% | 0.00000086 | 0.00000086 | 0.00000084 | 31,220.00 |
14 Abr 2024 | 0.00000086 | 0.00000002 | 2.38% | 0.00000086 | 0.00000090 | 0.00000084 | 21,529.00 |
13 Abr 2024 | 0.00000084 | -0.00000008 | -8.70% | 0.00000092 | 0.00000092 | 0.00000084 | 11,468.00 |
12 Abr 2024 | 0.00000092 | -0.00000003 | -3.16% | 0.00000098 | 0.00000098 | 0.00000089 | 125,764.00 |
11 Abr 2024 | 0.00000095 | -0.00000001 | -1.04% | 0.00000096 | 0.00000096 | 0.00000094 | 10,856.00 |
10 Abr 2024 | 0.00000096 | 0.00000000 | 0.00% | 0.00000095 | 0.00000102 | 0.00000095 | 149,728.00 |
09 Abr 2024 | 0.00000096 | 0.00000002 | 2.13% | 0.00000096 | 0.00000097 | 0.00000095 | 27,741.00 |
08 Abr 2024 | 0.00000094 | -0.00000001 | -1.05% | 0.00000095 | 0.00000095 | 0.00000092 | 30,953.00 |
07 Abr 2024 | 0.00000095 | -0.00000002 | -2.06% | 0.00000095 | 0.00000095 | 0.00000095 | 1,305.00 |
06 Abr 2024 | 0.00000097 | 0.00000000 | 0.00% | 0.00000097 | 0.00000097 | 0.00000097 | 0.00 |
05 Abr 2024 | 0.00000097 | 0.00000002 | 2.11% | 0.00000097 | 0.00000097 | 0.00000096 | 7,329.00 |
04 Abr 2024 | 0.00000095 | 0.00000001 | 1.06% | 0.00000095 | 0.00000095 | 0.00000094 | 22,156.00 |
03 Abr 2024 | 0.00000094 | -0.00000003 | -3.09% | 0.00000097 | 0.00000097 | 0.00000094 | 34,163.00 |
02 Abr 2024 | 0.00000097 | -0.00000003 | -3.00% | 0.00000097 | 0.00000098 | 0.00000095 | 56,009.00 |
01 Abr 2024 | 0.00000100 | -0.00000003 | -2.91% | 0.00000103 | 0.00000103 | 0.00000100 | 104,572.00 |
31 Mar 2024 | 0.00000103 | 0.00000000 | 0.00% | 0.00000103 | 0.00000103 | 0.00000103 | 1,234.00 |
30 Mar 2024 | 0.00000103 | 0.00000000 | 0.00% | 0.00000103 | 0.00000103 | 0.00000103 | 29,211.00 |
29 Mar 2024 | 0.00000103 | -0.00000004 | -3.74% | 0.00000105 | 0.00000106 | 0.00000103 | 28,528.00 |
28 Mar 2024 | 0.00000107 | 0.00000002 | 1.90% | 0.00000111 | 0.00000111 | 0.00000104 | 18,294.00 |
27 Mar 2024 | 0.00000105 | -0.00000006 | -5.41% | 0.00000109 | 0.00000109 | 0.00000103 | 135,615.00 |
26 Mar 2024 | 0.00000111 | 0.00000008 | 7.77% | 0.00000105 | 0.00000111 | 0.00000105 | 5,288.00 |
25 Mar 2024 | 0.00000103 | -0.00000006 | -5.50% | 0.00000103 | 0.00000103 | 0.00000103 | 1,967.00 |
24 Mar 2024 | 0.00000109 | 0.00000007 | 6.86% | 0.00000107 | 0.00000109 | 0.00000107 | 5,088.00 |
23 Mar 2024 | 0.00000102 | 0.00000001 | 0.99% | 0.00000102 | 0.00000102 | 0.00000102 | 961.00 |
22 Mar 2024 | 0.00000101 | -0.00000003 | -2.88% | 0.00000104 | 0.00000104 | 0.00000101 | 6,860.00 |
21 Mar 2024 | 0.00000104 | 0.00000008 | 8.33% | 0.00000099 | 0.00000105 | 0.00000099 | 11,299.00 |
20 Mar 2024 | 0.00000096 | 0.00000002 | 2.13% | 0.00000096 | 0.00000103 | 0.00000096 | 11,281.00 |
19 Mar 2024 | 0.00000094 | -0.00000001 | -1.05% | 0.00000094 | 0.00000094 | 0.00000094 | 1,814.00 |
18 Mar 2024 | 0.00000095 | -0.00000008 | -7.77% | 0.00000101 | 0.00000101 | 0.00000095 | 60,380.00 |
17 Mar 2024 | 0.00000103 | -0.00000004 | -3.74% | 0.00000102 | 0.00000103 | 0.00000098 | 17,178.00 |
16 Mar 2024 | 0.00000107 | -0.00000002 | -1.83% | 0.00000108 | 0.00000109 | 0.00000103 | 26,899.00 |
15 Mar 2024 | 0.00000109 | -0.00000003 | -2.68% | 0.00000111 | 0.00000111 | 0.00000107 | 36,162.00 |
14 Mar 2024 | 0.00000112 | 0.00000000 | 0.00% | 0.00000115 | 0.00000117 | 0.00000108 | 170,786.00 |
13 Mar 2024 | 0.00000112 | 0.00000000 | 0.00% | 0.00000113 | 0.00000116 | 0.00000112 | 99,843.00 |
12 Mar 2024 | 0.00000112 | 0.00000000 | 0.00% | 0.00000114 | 0.00000120 | 0.00000112 | 68,814.00 |
11 Mar 2024 | 0.00000112 | 0.00000000 | 0.00% | 0.00000115 | 0.00000116 | 0.00000112 | 45,395.00 |
10 Mar 2024 | 0.00000112 | -0.00000006 | -5.08% | 0.00000115 | 0.00000120 | 0.00000112 | 7,655.00 |
09 Mar 2024 | 0.00000118 | 0.00000000 | 0.00% | 0.00000118 | 0.00000118 | 0.00000118 | 0.00 |
08 Mar 2024 | 0.00000118 | 0.00000009 | 8.26% | 0.00000114 | 0.00000124 | 0.00000114 | 202,545.00 |
07 Mar 2024 | 0.00000109 | 0.00000008 | 7.92% | 0.00000109 | 0.00000117 | 0.00000109 | 11,017.00 |
06 Mar 2024 | 0.00000101 | -0.00000003 | -2.88% | 0.00000104 | 0.00000107 | 0.00000101 | 8,020.00 |
05 Mar 2024 | 0.00000104 | 0.00000000 | 0.00% | 0.00000101 | 0.00000106 | 0.00000101 | 51,034.00 |
04 Mar 2024 | 0.00000104 | -0.00000008 | -7.14% | 0.00000111 | 0.00000111 | 0.00000104 | 113,522.00 |
03 Mar 2024 | 0.00000112 | 0.00000000 | 0.00% | 0.00000113 | 0.00000113 | 0.00000110 | 25,679.00 |
02 Mar 2024 | 0.00000112 | -0.00000002 | -1.75% | 0.00000119 | 0.00000125 | 0.00000111 | 255,398.00 |
01 Mar 2024 | 0.00000114 | 0.00000007 | 6.54% | 0.00000107 | 0.00000114 | 0.00000107 | 11,373.00 |
29 Feb 2024 | 0.00000107 | 0.00000010 | 10.31% | 0.00000097 | 0.00000107 | 0.00000097 | 63,947.00 |
28 Feb 2024 | 0.00000097 | -0.00000006 | -5.83% | 0.00000104 | 0.00000106 | 0.00000094 | 113,862.00 |
27 Feb 2024 | 0.00000103 | -0.00000012 | -10.43% | 0.00000107 | 0.00000107 | 0.00000103 | 82,271.00 |
26 Feb 2024 | 0.00000115 | 0.00000000 | 0.00% | 0.00000115 | 0.00000115 | 0.00000110 | 15,721.00 |
25 Feb 2024 | 0.00000115 | 0.00000000 | 0.00% | 0.00000115 | 0.00000115 | 0.00000115 | 0.00 |
24 Feb 2024 | 0.00000115 | 0.00000000 | 0.00% | 0.00000115 | 0.00000115 | 0.00000115 | 4,975.00 |
23 Feb 2024 | 0.00000115 | 0.00000000 | 0.00% | 0.00000115 | 0.00000115 | 0.00000115 | 266,019.00 |
22 Feb 2024 | 0.00000115 | -0.00000001 | -0.86% | 0.00000115 | 0.00000116 | 0.00000113 | 283,294.00 |
21 Feb 2024 | 0.00000116 | 0.00000004 | 3.57% | 0.00000114 | 0.00000116 | 0.00000114 | 4,170.00 |
20 Feb 2024 | 0.00000112 | -0.00000001 | -0.88% | 0.00000112 | 0.00000112 | 0.00000112 | 121,879.00 |
19 Feb 2024 | 0.00000113 | 0.00000005 | 4.63% | 0.00000109 | 0.00000116 | 0.00000109 | 378,087.00 |
18 Feb 2024 | 0.00000108 | 0.00000001 | 0.93% | 0.00000108 | 0.00000108 | 0.00000108 | 6,284.00 |
17 Feb 2024 | 0.00000107 | -0.00000001 | -0.93% | 0.00000108 | 0.00000110 | 0.00000107 | 5,806.00 |
16 Feb 2024 | 0.00000108 | 0.00000001 | 0.93% | 0.00000107 | 0.00000108 | 0.00000107 | 45,748.00 |
15 Feb 2024 | 0.00000107 | 0.00000000 | 0.00% | 0.00000106 | 0.00000107 | 0.00000106 | 8,167.00 |
14 Feb 2024 | 0.00000107 | -0.00000003 | -2.73% | 0.00000109 | 0.00000109 | 0.00000107 | 20,163.00 |
13 Feb 2024 | 0.00000110 | -0.00000002 | -1.79% | 0.00000110 | 0.00000110 | 0.00000110 | 663.00 |
12 Feb 2024 | 0.00000112 | -0.00000002 | -1.75% | 0.00000113 | 0.00000113 | 0.00000109 | 55,530.00 |
11 Feb 2024 | 0.00000114 | 0.00000000 | 0.00% | 0.00000114 | 0.00000114 | 0.00000114 | 871.00 |
10 Feb 2024 | 0.00000114 | -0.00000002 | -1.72% | 0.00000114 | 0.00000114 | 0.00000114 | 768.00 |
09 Feb 2024 | 0.00000116 | -0.00000001 | -0.85% | 0.00000117 | 0.00000117 | 0.00000116 | 15,362.00 |
08 Feb 2024 | 0.00000117 | -0.00000001 | -0.85% | 0.00000119 | 0.00000119 | 0.00000117 | 13,022.00 |
07 Feb 2024 | 0.00000118 | -0.00000005 | -4.07% | 0.00000123 | 0.00000123 | 0.00000118 | 4,600.00 |