FTX Token USD (FTT-USD)
CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 07:08PM UTC. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 1.4900 | 1.5752 | 1.4410 | 1.5140 | 1.5140 | 23,555,640 |
| 01 may 2024 | 1.3561 | 1.5651 | 1.2651 | 1.4898 | 1.4898 | 35,266,715 |
| 30 abr 2024 | 1.4161 | 1.4214 | 1.2741 | 1.3561 | 1.3561 | 11,089,249 |
| 29 abr 2024 | 1.4477 | 1.4648 | 1.3817 | 1.4161 | 1.4161 | 8,863,694 |
| 28 abr 2024 | 1.4688 | 1.4901 | 1.4403 | 1.4477 | 1.4477 | 7,705,109 |
| 27 abr 2024 | 1.5486 | 1.5486 | 1.4193 | 1.4688 | 1.4688 | 12,437,700 |
| 26 abr 2024 | 1.4418 | 1.5536 | 1.4123 | 1.5486 | 1.5486 | 20,154,418 |
| 25 abr 2024 | 1.4034 | 1.4917 | 1.3562 | 1.4418 | 1.4418 | 14,060,060 |
| 24 abr 2024 | 1.4825 | 1.5419 | 1.3923 | 1.4034 | 1.4034 | 13,049,162 |
| 23 abr 2024 | 1.5429 | 1.6838 | 1.4773 | 1.4825 | 1.4825 | 18,442,546 |
| 22 abr 2024 | 1.4241 | 1.6556 | 1.4102 | 1.5429 | 1.5429 | 29,736,375 |
| 21 abr 2024 | 1.3895 | 1.4747 | 1.3479 | 1.4241 | 1.4241 | 14,187,897 |
| 20 abr 2024 | 1.2406 | 1.4759 | 1.2388 | 1.3895 | 1.3895 | 29,101,288 |
| 19 abr 2024 | 1.2591 | 1.2775 | 1.1867 | 1.2406 | 1.2406 | 12,532,534 |
| 18 abr 2024 | 1.2316 | 1.2742 | 1.2089 | 1.2591 | 1.2591 | 9,682,476 |
| 17 abr 2024 | 1.2992 | 1.3089 | 1.1872 | 1.2316 | 1.2316 | 11,819,571 |
| 16 abr 2024 | 1.2407 | 1.3073 | 1.2127 | 1.2992 | 1.2992 | 13,808,243 |
| 15 abr 2024 | 1.3001 | 1.3722 | 1.2121 | 1.2406 | 1.2406 | 17,119,739 |
| 14 abr 2024 | 1.1810 | 1.3193 | 1.1557 | 1.3001 | 1.3001 | 23,760,335 |
| 13 abr 2024 | 1.3862 | 1.4258 | 1.0680 | 1.1810 | 1.1810 | 24,802,247 |
| 12 abr 2024 | 1.7719 | 1.7811 | 1.3198 | 1.3862 | 1.3862 | 31,609,833 |
| 11 abr 2024 | 1.5947 | 1.8486 | 1.5529 | 1.7719 | 1.7719 | 36,873,371 |
| 10 abr 2024 | 1.6524 | 1.6712 | 1.5318 | 1.5947 | 1.5947 | 13,095,082 |
| 09 abr 2024 | 1.7366 | 1.7463 | 1.6354 | 1.6524 | 1.6524 | 13,342,773 |
| 08 abr 2024 | 1.7167 | 1.7563 | 1.6888 | 1.7366 | 1.7366 | 12,648,292 |
| 07 abr 2024 | 1.6938 | 1.7389 | 1.6898 | 1.7167 | 1.7167 | 10,509,690 |
| 06 abr 2024 | 1.6706 | 1.7123 | 1.6632 | 1.6938 | 1.6938 | 9,183,018 |
| 05 abr 2024 | 1.7303 | 1.7306 | 1.6128 | 1.6706 | 1.6706 | 16,005,145 |
| 04 abr 2024 | 1.7092 | 1.7738 | 1.6759 | 1.7303 | 1.7303 | 12,908,686 |
| 03 abr 2024 | 1.7215 | 1.7873 | 1.6814 | 1.7092 | 1.7092 | 14,852,185 |
| 02 abr 2024 | 1.8304 | 1.8434 | 1.6767 | 1.7214 | 1.7214 | 24,926,864 |
| 01 abr 2024 | 1.9127 | 1.9168 | 1.7901 | 1.8304 | 1.8304 | 18,690,634 |
| 31 mar 2024 | 1.9415 | 1.9639 | 1.8952 | 1.9127 | 1.9127 | 18,699,729 |
| 30 mar 2024 | 1.9046 | 1.9871 | 1.8815 | 1.9415 | 1.9415 | 24,433,604 |
| 29 mar 2024 | 1.9296 | 1.9768 | 1.8732 | 1.9046 | 1.9046 | 26,140,481 |
| 28 mar 2024 | 2.0786 | 2.3596 | 1.9252 | 1.9296 | 1.9296 | 69,614,399 |
| 27 mar 2024 | 2.1339 | 2.2245 | 2.0511 | 2.0786 | 2.0786 | 23,140,217 |
| 26 mar 2024 | 2.1763 | 2.2840 | 2.1136 | 2.1339 | 2.1339 | 24,129,373 |
| 25 mar 2024 | 2.0955 | 2.3214 | 2.0715 | 2.1763 | 2.1763 | 43,475,295 |
| 24 mar 2024 | 2.0972 | 2.1411 | 2.0086 | 2.0958 | 2.0958 | 31,396,823 |
| 23 mar 2024 | 1.9300 | 2.1708 | 1.9045 | 2.0978 | 2.0978 | 39,216,839 |
| 22 mar 2024 | 1.9964 | 2.0326 | 1.8546 | 1.9300 | 1.9300 | 32,109,635 |
| 21 mar 2024 | 1.8927 | 2.0765 | 1.8369 | 1.9964 | 1.9964 | 32,495,104 |
| 20 mar 2024 | 1.7690 | 1.9195 | 1.7387 | 1.8927 | 1.8927 | 27,954,061 |
| 19 mar 2024 | 1.9516 | 1.9587 | 1.7066 | 1.7690 | 1.7690 | 27,693,753 |
| 18 mar 2024 | 2.0944 | 2.0946 | 1.8481 | 1.9516 | 1.9516 | 36,812,711 |
| 17 mar 2024 | 2.0017 | 2.1362 | 1.8301 | 2.0944 | 2.0944 | 36,325,423 |
| 16 mar 2024 | 2.2912 | 2.3786 | 1.9818 | 2.0017 | 2.0017 | 42,363,937 |
| 15 mar 2024 | 2.5466 | 2.7214 | 2.2097 | 2.2912 | 2.2912 | 59,341,249 |
| 14 mar 2024 | 2.4167 | 2.6912 | 2.3617 | 2.5466 | 2.5466 | 65,024,674 |
| 13 mar 2024 | 2.3642 | 2.4988 | 2.3521 | 2.4167 | 2.4167 | 30,817,394 |
| 12 mar 2024 | 2.2681 | 2.5271 | 2.2207 | 2.3642 | 2.3642 | 53,504,373 |
| 11 mar 2024 | 2.3084 | 2.3396 | 2.2001 | 2.2681 | 2.2681 | 35,529,292 |
| 10 mar 2024 | 2.4598 | 2.4807 | 2.2605 | 2.3085 | 2.3085 | 26,715,203 |
| 09 mar 2024 | 2.4212 | 2.5636 | 2.4022 | 2.4598 | 2.4598 | 29,737,250 |
| 08 mar 2024 | 2.5245 | 2.5642 | 2.3291 | 2.4212 | 2.4212 | 32,027,925 |
| 07 mar 2024 | 2.5380 | 2.7223 | 2.4050 | 2.5245 | 2.5245 | 56,545,040 |
| 06 mar 2024 | 2.4979 | 2.9147 | 2.2866 | 2.5380 | 2.5380 | 104,887,536 |
| 05 mar 2024 | 2.1110 | 2.7435 | 2.0652 | 2.4987 | 2.4987 | 136,430,195 |
| 04 mar 2024 | 2.2743 | 2.2743 | 2.0123 | 2.1109 | 2.1109 | 37,630,832 |
| 03 mar 2024 | 2.3083 | 2.4105 | 2.1005 | 2.2807 | 2.2807 | 51,671,750 |
| 02 mar 2024 | 1.8948 | 2.4633 | 1.8726 | 2.3063 | 2.3063 | 118,564,218 |
| 01 mar 2024 | 1.8035 | 1.9575 | 1.7635 | 1.8948 | 1.8948 | 31,324,232 |
| 29 feb 2024 | 1.7041 | 2.0280 | 1.7029 | 1.8034 | 1.8034 | 70,397,272 |
| 28 feb 2024 | 1.7294 | 1.7618 | 1.6629 | 1.7038 | 1.7038 | 29,756,985 |
| 27 feb 2024 | 1.7836 | 1.7969 | 1.7208 | 1.7294 | 1.7294 | 24,587,752 |
| 26 feb 2024 | 1.8105 | 1.8152 | 1.7394 | 1.7840 | 1.7840 | 15,513,766 |
| 25 feb 2024 | 1.7628 | 1.8153 | 1.7234 | 1.8109 | 1.8109 | 16,143,838 |
| 24 feb 2024 | 1.7088 | 1.7831 | 1.7043 | 1.7628 | 1.7628 | 11,990,383 |
| 23 feb 2024 | 1.7344 | 1.7501 | 1.7013 | 1.7088 | 1.7088 | 12,341,637 |
| 22 feb 2024 | 1.7254 | 1.8396 | 1.7164 | 1.7344 | 1.7344 | 22,559,499 |
| 21 feb 2024 | 1.7440 | 1.7561 | 1.6731 | 1.7263 | 1.7263 | 16,142,587 |
| 20 feb 2024 | 1.8218 | 1.8226 | 1.6815 | 1.7440 | 1.7440 | 19,444,001 |
| 19 feb 2024 | 1.8420 | 1.8579 | 1.8068 | 1.8218 | 1.8218 | 16,891,252 |
| 18 feb 2024 | 1.8109 | 1.8628 | 1.8041 | 1.8420 | 1.8420 | 12,527,643 |
| 17 feb 2024 | 1.8236 | 1.8920 | 1.7896 | 1.8109 | 1.8109 | 15,007,177 |
| 16 feb 2024 | 1.8563 | 1.9324 | 1.8014 | 1.8243 | 1.8243 | 21,432,414 |
| 15 feb 2024 | 1.8007 | 1.9694 | 1.7846 | 1.8562 | 1.8562 | 39,837,501 |
| 14 feb 2024 | 1.7951 | 1.8368 | 1.7629 | 1.8006 | 1.8006 | 16,016,241 |
| 13 feb 2024 | 1.8097 | 1.8306 | 1.7416 | 1.7958 | 1.7958 | 18,428,227 |
| 12 feb 2024 | 1.8482 | 1.8810 | 1.7510 | 1.8095 | 1.8095 | 33,447,196 |
| 11 feb 2024 | 1.9071 | 2.0804 | 1.8286 | 1.8479 | 1.8479 | 77,691,573 |
| 10 feb 2024 | 1.6118 | 2.1285 | 1.6022 | 1.9103 | 1.9103 | 87,668,252 |
| 09 feb 2024 | 1.5847 | 1.6186 | 1.5806 | 1.6122 | 1.6122 | 14,348,996 |
| 08 feb 2024 | 1.6403 | 1.6582 | 1.5783 | 1.5849 | 1.5849 | 17,991,460 |
| 07 feb 2024 | 1.6031 | 1.6612 | 1.5779 | 1.6401 | 1.6401 | 19,601,459 |
| 06 feb 2024 | 1.7304 | 1.7326 | 1.5656 | 1.6025 | 1.6025 | 24,952,299 |
| 05 feb 2024 | 1.7176 | 1.8423 | 1.7036 | 1.7302 | 1.7302 | 22,065,064 |
| 04 feb 2024 | 1.7860 | 1.8053 | 1.7056 | 1.7182 | 1.7182 | 20,111,536 |
| 03 feb 2024 | 1.8604 | 1.9289 | 1.7660 | 1.7854 | 1.7854 | 23,129,957 |
| 02 feb 2024 | 1.9074 | 2.1038 | 1.7969 | 1.8610 | 1.8610 | 38,110,653 |
| 01 feb 2024 | 2.2864 | 2.3032 | 1.5554 | 1.9080 | 1.9080 | 118,871,508 |
| 31 ene 2024 | 2.6930 | 3.0149 | 2.1940 | 2.2872 | 2.2872 | 121,331,581 |
| 30 ene 2024 | 2.7673 | 2.7953 | 2.6892 | 2.6930 | 2.6930 | 14,274,123 |
| 29 ene 2024 | 2.7207 | 2.8102 | 2.6675 | 2.7673 | 2.7673 | 17,175,687 |
| 28 ene 2024 | 2.7614 | 2.8464 | 2.6954 | 2.7208 | 2.7208 | 16,920,081 |
| 27 ene 2024 | 2.6928 | 2.8881 | 2.6662 | 2.7616 | 2.7616 | 24,342,952 |
| 26 ene 2024 | 2.5918 | 2.7193 | 2.5746 | 2.6928 | 2.6928 | 17,806,533 |
| 25 ene 2024 | 2.6781 | 2.7434 | 2.5486 | 2.5908 | 2.5908 | 19,792,942 |
| 24 ene 2024 | 2.6533 | 2.7351 | 2.6200 | 2.6777 | 2.6777 | 18,715,036 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.