Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
S32600 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 6.20 | 0.09 | 1.47% | 6.18 | 6.27 | 5.93 | 0 |
| 26 Jun 2024 | 6.11 | 0.38 | 6.63% | 5.81 | 6.21 | 5.80 | 0 |
| 25 Jun 2024 | 5.73 | -0.27 | -4.50% | 5.88 | 5.96 | 5.72 | 0 |
| 24 Jun 2024 | 6.00 | 0.24 | 4.17% | 5.75 | 6.00 | 5.61 | 0 |
| 21 Jun 2024 | 5.76 | -0.29 | -4.79% | 6.01 | 6.08 | 5.61 | 0 |
| 20 Jun 2024 | 6.05 | 0.58 | 10.60% | 5.52 | 6.07 | 5.47 | 0 |
| 19 Jun 2024 | 5.47 | -0.09 | -1.62% | 5.50 | 5.52 | 5.41 | 0 |
| 18 Jun 2024 | 5.56 | -0.27 | -4.63% | 5.97 | 6.04 | 5.47 | 0 |
| 17 Jun 2024 | 5.83 | -0.62 | -9.61% | 6.24 | 6.35 | 5.50 | 0 |
| 14 Jun 2024 | 6.45 | -0.29 | -4.30% | 6.80 | 6.80 | 6.21 | 0 |
| 13 Jun 2024 | 6.74 | -0.22 | -3.16% | 6.81 | 7.00 | 6.56 | 0 |
| 12 Jun 2024 | 6.96 | 0.42 | 6.42% | 6.64 | 7.06 | 6.47 | 0 |
| 11 Jun 2024 | 6.54 | -0.35 | -5.08% | 7.00 | 7.07 | 6.45 | 0 |
| 10 Jun 2024 | 6.89 | -0.17 | -2.41% | 7.09 | 7.12 | 6.89 | 0 |
| 07 Jun 2024 | 7.06 | -0.01 | -0.14% | 7.08 | 7.17 | 6.89 | 0 |
| 06 Jun 2024 | 7.07 | -0.10 | -1.39% | 7.25 | 7.41 | 7.07 | 0 |
| 05 Jun 2024 | 7.17 | -0.09 | -1.24% | 7.36 | 7.37 | 7.04 | 0 |
| 04 Jun 2024 | 7.26 | -0.08 | -1.09% | 7.24 | 7.43 | 7.03 | 0 |
| 03 Jun 2024 | 7.34 | 0.26 | 3.67% | 7.33 | 7.61 | 7.28 | 0 |
| 31 May 2024 | 7.08 | -0.12 | -1.67% | 7.20 | 7.24 | 7.02 | 0 |
| 30 May 2024 | 7.20 | 0.48 | 7.14% | 6.64 | 7.21 | 6.64 | 0 |
| 29 May 2024 | 6.72 | 0.52 | 8.39% | 6.09 | 6.82 | 6.09 | 0 |
| 28 May 2024 | 6.20 | -0.09 | -1.43% | 6.28 | 6.33 | 6.12 | 0 |
| 27 May 2024 | 6.29 | -0.11 | -1.72% | 6.41 | 6.51 | 6.25 | 0 |
| 24 May 2024 | 6.40 | 0.11 | 1.75% | 6.13 | 6.41 | 6.06 | 0 |
| 23 May 2024 | 6.29 | -0.27 | -4.12% | 6.62 | 6.67 | 6.16 | 0 |
| 22 May 2024 | 6.56 | -0.31 | -4.51% | 6.89 | 6.95 | 6.54 | 0 |
| 21 May 2024 | 6.87 | 0.06 | 0.88% | 6.72 | 6.87 | 6.55 | 0 |
| 20 May 2024 | 6.81 | -0.19 | -2.71% | 7.03 | 7.03 | 6.77 | 0 |
| 17 May 2024 | 7.00 | 0.01 | 0.14% | 6.91 | 7.07 | 6.91 | 0 |
| 16 May 2024 | 6.99 | -0.16 | -2.24% | 7.22 | 7.34 | 6.80 | 0 |
| 15 May 2024 | 7.15 | 0.48 | 7.20% | 6.77 | 7.19 | 6.73 | 0 |
| 14 May 2024 | 6.67 | 0.20 | 3.09% | 6.48 | 6.79 | 6.45 | 0 |
| 13 May 2024 | 6.47 | 0.07 | 1.09% | 6.47 | 6.67 | 6.43 | 0 |
| 10 May 2024 | 6.40 | 0.05 | 0.79% | 6.38 | 6.56 | 6.37 | 0 |
| 09 May 2024 | 6.35 | 0.10 | 1.60% | 6.29 | 6.41 | 6.07 | 0 |
| 08 May 2024 | 6.25 | -0.07 | -1.11% | 6.27 | 6.43 | 6.16 | 0 |
| 07 May 2024 | 6.32 | -0.24 | -3.66% | 6.61 | 6.75 | 6.18 | 0 |
| 06 May 2024 | 6.56 | -0.01 | -0.15% | 6.54 | 6.66 | 6.51 | 0 |
| 03 May 2024 | 6.57 | 0.11 | 1.70% | 6.52 | 6.69 | 6.40 | 0 |
| 02 May 2024 | 6.46 | -0.23 | -3.44% | 6.80 | 6.81 | 6.38 | 0 |
| 30 Abr 2024 | 6.69 | -0.68 | -9.23% | 7.29 | 7.33 | 6.60 | 0 |
| 29 Abr 2024 | 7.37 | 0.24 | 3.37% | 7.25 | 7.46 | 7.22 | 0 |
| 26 Abr 2024 | 7.13 | 0.37 | 5.47% | 6.94 | 7.14 | 6.62 | 0 |
| 25 Abr 2024 | 6.76 | -0.09 | -1.31% | 6.79 | 6.92 | 6.56 | 0 |
| 24 Abr 2024 | 6.85 | -0.03 | -0.44% | 7.17 | 7.18 | 6.80 | 0 |
| 23 Abr 2024 | 6.88 | 0.48 | 7.50% | 6.57 | 6.88 | 6.53 | 0 |
| 22 Abr 2024 | 6.40 | -0.22 | -3.32% | 6.65 | 6.80 | 6.40 | 0 |
| 19 Abr 2024 | 6.62 | -0.07 | -1.05% | 6.32 | 6.84 | 6.32 | 0 |
| 18 Abr 2024 | 6.69 | 0.54 | 8.78% | 6.11 | 6.69 | 6.07 | 0 |
| 17 Abr 2024 | 6.15 | 1.81 | 41.71% | 5.17 | 6.26 | 5.06 | 0 |
| 16 Abr 2024 | 4.34 | -0.19 | -4.19% | 4.29 | 4.56 | 4.27 | 0 |
| 15 Abr 2024 | 4.53 | 0.77 | 20.48% | 4.16 | 4.78 | 4.07 | 0 |
| 12 Abr 2024 | 3.76 | -0.31 | -7.62% | 4.21 | 4.32 | 3.71 | 0 |
| 11 Abr 2024 | 4.07 | -0.12 | -2.86% | 4.13 | 4.31 | 4.01 | 0 |
| 10 Abr 2024 | 4.19 | -0.08 | -1.87% | 4.35 | 4.59 | 4.10 | 0 |
| 09 Abr 2024 | 4.27 | -0.29 | -6.36% | 4.51 | 4.56 | 4.20 | 0 |
| 08 Abr 2024 | 4.56 | 0.24 | 5.56% | 4.34 | 4.58 | 4.27 | 0 |
| 05 Abr 2024 | 4.32 | -0.12 | -2.70% | 4.02 | 4.39 | 4.01 | 0 |
| 04 Abr 2024 | 4.44 | 0.10 | 2.30% | 4.26 | 4.48 | 4.22 | 0 |
| 03 Abr 2024 | 4.34 | -0.01 | -0.23% | 4.39 | 4.48 | 4.24 | 0 |
| 02 Abr 2024 | 4.35 | -0.56 | -11.41% | 4.86 | 4.94 | 4.35 | 0 |
![Logo de Plian [PCHAIN] (PIBTC).](/common/images/company/COIN_PIUSD.png){kind=small}
