XNAS
Datos históricos de BitFuFu Inc.
BitFuFu Inc. · FUFU
$1.38
▲ +0.02 (+1.09%)
Última operación · 10/10/2026, 17:21:25 UTC
- Variación en el periodo
- −63.24%
- Máximo
- US$4.06
- 10 de octubre de 2025
- Mínimo
- US$1.18
- 2 de septiembre de 2026
- Volumen medio diario
- 0.18 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.27 | 1.39 | 1.27 | 1.38 | +5.77% | 32,805.694 |
| 8 oct 2026 | 1.31 | 1.36 | 1.26 | 1.30 | −2.26% | 38,661.428 |
| 7 oct 2026 | 1.40 | 1.43 | 1.29 | 1.33 | −6.34% | 116,715.65 |
| 6 oct 2026 | 1.46 | 1.56 | 1.42 | 1.42 | −5.02% | 88,731.282 |
| 5 oct 2026 | 1.39 | 1.56 | 1.39 | 1.50 | +6.79% | 130,036.7 |
| 2 oct 2026 | 1.47 | 1.49 | 1.38 | 1.40 | +0.72% | 49,457.613 |
| 1 oct 2026 | 1.41 | 1.41 | 1.36 | 1.39 | −0.71% | 30,014.201 |
| 30 sep 2026 | 1.39 | 1.45 | 1.38 | 1.40 | 0.00% | 35,827.497 |
| 29 sep 2026 | 1.36 | 1.41 | 1.36 | 1.40 | +2.19% | 64,534.813 |
| 28 sep 2026 | 1.43 | 1.44 | 1.37 | 1.37 | −5.52% | 42,866.037 |
| 25 sep 2026 | 1.43 | 1.46 | 1.40 | 1.45 | +1.40% | 27,708.148 |
| 24 sep 2026 | 1.35 | 1.50 | 1.33 | 1.43 | +3.62% | 57,327.101 |
| 23 sep 2026 | 1.46 | 1.47 | 1.38 | 1.38 | −6.12% | 58,851.658 |
| 22 sep 2026 | 1.48 | 1.51 | 1.45 | 1.47 | +1.38% | 60,771.458 |
| 21 sep 2026 | 1.44 | 1.61 | 1.41 | 1.45 | +5.84% | 298,795.386 |
| 18 sep 2026 | 1.30 | 1.39 | 1.29 | 1.37 | +7.03% | 94,469.722 |
| 17 sep 2026 | 1.25 | 1.31 | 1.24 | 1.28 | +3.23% | 56,500.798 |
| 16 sep 2026 | 1.29 | 1.29 | 1.24 | 1.24 | −2.36% | 31,831.042 |
| 15 sep 2026 | 1.36 | 1.36 | 1.22 | 1.27 | −6.62% | 96,474.98 |
| 14 sep 2026 | 1.29 | 1.36 | 1.28 | 1.36 | +5.43% | 84,762.153 |
| 11 sep 2026 | 1.28 | 1.35 | 1.25 | 1.29 | +3.20% | 94,148.972 |
| 10 sep 2026 | 1.26 | 1.32 | 1.24 | 1.25 | −3.85% | 17,890.152 |
| 9 sep 2026 | 1.33 | 1.33 | 1.27 | 1.30 | −2.99% | 89,383.518 |
| 8 sep 2026 | 1.33 | 1.39 | 1.30 | 1.34 | +0.75% | 43,951.012 |
| 4 sep 2026 | 1.31 | 1.34 | 1.27 | 1.33 | 0.00% | 89,656.495 |
| 3 sep 2026 | 1.23 | 1.35 | 1.23 | 1.33 | +8.13% | 114,434.41 |
| 2 sep 2026 | 1.24 | 1.24 | 1.18 | 1.23 | −0.81% | 107,480.771 |
| 1 sep 2026 | 1.32 | 1.32 | 1.23 | 1.24 | −6.77% | 102,384.923 |
| 31 ago 2026 | 1.34 | 1.34 | 1.30 | 1.33 | −0.75% | 129,442.901 |
| 28 ago 2026 | 1.42 | 1.43 | 1.31 | 1.34 | −5.63% | 139,706.994 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.