Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
POPKUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.00687 | -0.001326 | -16.18% | 0.008196 | 0.008196 | 0.006822 | 20,988,763.00 |
| 27 Jun 2024 | 0.008196 | 0.000698 | 9.31% | 0.007498 | 0.008715 | 0.00728 | 19,761,635.00 |
| 26 Jun 2024 | 0.007498 | -0.000345 | -4.40% | 0.007914 | 0.011 | 0.007412 | 21,206,011.00 |
| 25 Jun 2024 | 0.007843 | 0.000759 | 10.71% | 0.007084 | 0.0108 | 0.0068 | 19,187,373.00 |
| 24 Jun 2024 | 0.007084 | -0.000578 | -7.54% | 0.007662 | 0.008232 | 0.006869 | 16,949,792.00 |
| 23 Jun 2024 | 0.007662 | 0.000416 | 5.74% | 0.007246 | 0.00804 | 0.007018 | 15,884,653.00 |
| 22 Jun 2024 | 0.007246 | -0.000167 | -2.25% | 0.007413 | 0.008478 | 0.007083 | 19,490,215.00 |
| 21 Jun 2024 | 0.007413 | -0.001746 | -19.06% | 0.009159 | 0.009208 | 0.007286 | 15,800,287.00 |
| 20 Jun 2024 | 0.009159 | -0.00471 | -33.96% | 0.013869 | 0.014524 | 0.007668 | 16,205,947.00 |
| 19 Jun 2024 | 0.013869 | 0.003391 | 32.36% | 0.010508 | 0.017 | 0.010262 | 13,964,085.00 |
| 18 Jun 2024 | 0.010478 | -0.002221 | -17.49% | 0.012699 | 0.014608 | 0.009869 | 19,007,226.00 |
| 17 Jun 2024 | 0.012699 | 0.00248 | 24.27% | 0.009753 | 0.020 | 0.008221 | 13,696,657.00 |
| 16 Jun 2024 | 0.010219 | -0.00177 | -14.76% | 0.011989 | 0.011989 | 0.009363 | 858,387.00 |
| 15 Jun 2024 | 0.011989 | -0.001347 | -10.10% | 0.013336 | 0.013957 | 0.00919 | 1,336,852.00 |
| 14 Jun 2024 | 0.013336 | -0.000767 | -5.44% | 0.014103 | 0.018059 | 0.012981 | 484,231.00 |
| 13 Jun 2024 | 0.014103 | -0.002835 | -16.74% | 0.016938 | 0.017381 | 0.000852 | 723,856.00 |
| 12 Jun 2024 | 0.016938 | 0.001761 | 11.60% | 0.015177 | 0.017381 | 0.012264 | 1,198,685.00 |
| 11 Jun 2024 | 0.015177 | -0.002021 | -11.75% | 0.017198 | 0.017287 | 0.012301 | 411,685.00 |
| 10 Jun 2024 | 0.017198 | 0.000182 | 1.07% | 0.017022 | 0.0189 | 0.015158 | 8,710,876.00 |
| 09 Jun 2024 | 0.017016 | -0.000858 | -4.80% | 0.017874 | 0.019359 | 0.01619 | 719,883.00 |
| 08 Jun 2024 | 0.017874 | -0.0003 | -1.65% | 0.018174 | 0.021435 | 0.015582 | 769,673.00 |
| 07 Jun 2024 | 0.018174 | 0.001367 | 8.13% | 0.016807 | 0.0188 | 0.014449 | 1,587,171.00 |
| 06 Jun 2024 | 0.016807 | 0.00000500 | 0.03% | 0.016802 | 0.016945 | 0.01674 | 793,858.00 |
| 05 Jun 2024 | 0.016802 | -0.002077 | -11.00% | 0.018354 | 0.018879 | 0.016568 | 8,281,945.00 |
| 04 Jun 2024 | 0.018879 | -0.001065 | -5.34% | 0.019944 | 0.022202 | 0.017642 | 102,549.00 |
| 03 Jun 2024 | 0.019944 | -0.000055 | -0.28% | 0.019999 | 0.022199 | 0.016956 | 275,861.00 |
| 02 Jun 2024 | 0.019999 | -0.00000100 | -0.01% | 0.020 | 0.020 | 0.019249 | 348,982.00 |
| 01 Jun 2024 | 0.020 | 0.000581 | 2.99% | 0.020205 | 0.020205 | 0.01925 | 250,328.00 |
| 31 May 2024 | 0.019419 | 0.000505 | 2.67% | 0.018914 | 0.020252 | 0.017883 | 539,173.00 |
| 30 May 2024 | 0.018914 | -0.001338 | -6.61% | 0.018852 | 0.020252 | 0.018766 | 465,347.00 |
| 29 May 2024 | 0.020252 | 0.00086 | 4.43% | 0.019392 | 0.021 | 0.018766 | 262,301.00 |
| 28 May 2024 | 0.019392 | 0.00029 | 1.52% | 0.019102 | 0.021435 | 0.018753 | 557,302.00 |
| 27 May 2024 | 0.019102 | 0.004563 | 31.38% | 0.014509 | 0.02149 | 0.013716 | 8,379,844.00 |
| 26 May 2024 | 0.014539 | -0.000878 | -5.70% | 0.015417 | 0.015511 | 0.014445 | 728,662.00 |
| 25 May 2024 | 0.015417 | -0.001387 | -8.25% | 0.016804 | 0.016989 | 0.015317 | 1,964,686.00 |
| 24 May 2024 | 0.016804 | -0.000422 | -2.45% | 0.017226 | 0.017299 | 0.016189 | 2,216,823.00 |
| 23 May 2024 | 0.017226 | -0.001083 | -5.92% | 0.018309 | 0.018327 | 0.015088 | 2,732,222.00 |
| 22 May 2024 | 0.018309 | 0.007292 | 66.19% | 0.011009 | 0.0193 | 0.011009 | 2,395,279.00 |
| 21 May 2024 | 0.011017 | 0.000601 | 5.77% | 0.010416 | 0.013596 | 0.010001 | 2,362,067.00 |
| 20 May 2024 | 0.010416 | 0.009564 | 1,122.54% | 0.011299 | 0.013505 | 0.009836 | 10,306,449.00 |
| 19 May 2024 | 0.000852 | -0.011027 | -92.83% | 0.011879 | 0.013274 | 0.000852 | 1,210,706.00 |
| 18 May 2024 | 0.011879 | -0.000059 | -0.49% | 0.011938 | 0.011959 | 0.011875 | 1,950,663.00 |
| 17 May 2024 | 0.011938 | 0.000036 | 0.30% | 0.011902 | 0.0121 | 0.011795 | 3,357,204.00 |
| 16 May 2024 | 0.011902 | -0.001046 | -8.08% | 0.012948 | 0.012948 | 0.011589 | 3,587,626.00 |
| 15 May 2024 | 0.012948 | -0.000581 | -4.29% | 0.013529 | 0.013529 | 0.012834 | 2,844,566.00 |
| 14 May 2024 | 0.013529 | -0.001201 | -8.15% | 0.01473 | 0.014819 | 0.013529 | 14,001,129.00 |
| 13 May 2024 | 0.01473 | -0.000286 | -1.90% | 0.01505 | 0.015264 | 0.014705 | 9,748,324.00 |
| 12 May 2024 | 0.015016 | 0.000212 | 1.43% | 0.014804 | 0.015235 | 0.014753 | 885,875.00 |
| 11 May 2024 | 0.014804 | -0.000337 | -2.23% | 0.015141 | 0.015168 | 0.014703 | 913,491.00 |
| 10 May 2024 | 0.015141 | 0.00000700 | 0.05% | 0.015134 | 0.01535 | 0.01468 | 774,907.00 |
| 09 May 2024 | 0.015134 | -0.000559 | -3.56% | 0.015693 | 0.015696 | 0.015133 | 349,305.00 |
| 08 May 2024 | 0.015693 | -0.00037 | -2.30% | 0.016063 | 0.016063 | 0.015348 | 675,025.00 |
| 07 May 2024 | 0.016063 | -0.000892 | -5.26% | 0.016955 | 0.019624 | 0.0155 | 726,288.00 |
| 06 May 2024 | 0.016955 | 0.001975 | 13.18% | 0.01498 | 0.022 | 0.014836 | 8,372,862.00 |
| 05 May 2024 | 0.01498 | 0.000635 | 4.43% | 0.015234 | 0.015767 | 0.014653 | 668,191.00 |
| 04 May 2024 | 0.014345 | -0.000216 | -1.48% | 0.014724 | 0.015087 | 0.014065 | 727,327.00 |
| 03 May 2024 | 0.014561 | -0.006834 | -31.94% | 0.01583 | 0.015898 | 0.013847 | 723,089.00 |
| 02 May 2024 | 0.021395 | 0.006082 | 39.72% | 0.015299 | 0.021399 | 0.014955 | 713,792.00 |
| 01 May 2024 | 0.015313 | -0.000715 | -4.46% | 0.016028 | 0.016034 | 0.015235 | 343,665.00 |
| 30 Abr 2024 | 0.016028 | -0.00046 | -2.79% | 0.016159 | 0.017055 | 0.015988 | 302,120.00 |
| 29 Abr 2024 | 0.016488 | 0.001955 | 13.45% | 0.008721 | 0.024144 | 0.002393 | 8,454,203.00 |
| 28 Abr 2024 | 0.014533 | 0.00003 | 0.21% | 0.014502 | 0.01461 | 0.014426 | 930,881.00 |
| 27 Abr 2024 | 0.014503 | -0.000473 | -3.16% | 0.014976 | 0.014979 | 0.014445 | 965,482.00 |
| 26 Abr 2024 | 0.014976 | 0.000038 | 0.25% | 0.014938 | 0.015346 | 0.014555 | 790,324.00 |
| 25 Abr 2024 | 0.014938 | -0.003692 | -19.82% | 0.01863 | 0.019999 | 0.013838 | 534,750.00 |
| 24 Abr 2024 | 0.01863 | -0.000272 | -1.44% | 0.018915 | 0.01936 | 0.018297 | 642,699.00 |
| 23 Abr 2024 | 0.018902 | -0.002179 | -10.34% | 0.021108 | 0.021309 | 0.017901 | 627,256.00 |
| 22 Abr 2024 | 0.021081 | 0.005335 | 33.88% | 0.017147 | 0.024603 | 0.015734 | 8,318,096.00 |
| 21 Abr 2024 | 0.015746 | 0.004908 | 45.29% | 0.010838 | 0.020702 | 0.010838 | 967,724.00 |
| 20 Abr 2024 | 0.010838 | 0.000488 | 4.71% | 0.01035 | 0.012914 | 0.005769 | 1,748,874.00 |
| 19 Abr 2024 | 0.01035 | -0.002886 | -21.80% | 0.013236 | 0.013236 | 0.010219 | 778,539.00 |
| 18 Abr 2024 | 0.013236 | -0.002625 | -16.55% | 0.015861 | 0.016331 | 0.013067 | 650,239.00 |
| 17 Abr 2024 | 0.015861 | -0.002393 | -13.11% | 0.018254 | 0.018828 | 0.002598 | 821,488.00 |
| 16 Abr 2024 | 0.018254 | 0.000148 | 0.82% | 0.018106 | 0.018299 | 0.002598 | 615,775.00 |
| 15 Abr 2024 | 0.018106 | 0.000504 | 2.86% | 0.017666 | 0.018355 | 0.017517 | 8,230,394.00 |
| 14 Abr 2024 | 0.017602 | -0.001469 | -7.70% | 0.019071 | 0.019071 | 0.017517 | 610,344.00 |
| 13 Abr 2024 | 0.019071 | -0.001044 | -5.19% | 0.019975 | 0.0202 | 0.018855 | 405,797.00 |
| 12 Abr 2024 | 0.020115 | 0.000674 | 3.47% | 0.019426 | 0.020704 | 0.019302 | 622,418.00 |
| 11 Abr 2024 | 0.019441 | -0.001102 | -5.36% | 0.020479 | 0.020554 | 0.01938 | 545,981.00 |
| 10 Abr 2024 | 0.020543 | -0.000764 | -3.59% | 0.021307 | 0.022714 | 0.004 | 426,171.00 |
| 09 Abr 2024 | 0.021307 | 0.001168 | 5.80% | 0.020139 | 0.024999 | 0.019 | 303,208.00 |
| 08 Abr 2024 | 0.020139 | -0.001072 | -5.05% | 0.020419 | 0.022714 | 0.019884 | 8,015,484.00 |
| 07 Abr 2024 | 0.021211 | 0.002161 | 11.34% | 0.01905 | 0.022 | 0.004199 | 434,040.00 |
| 06 Abr 2024 | 0.01905 | 0.001245 | 6.99% | 0.017805 | 0.025 | 0.01752 | 1,303,815.00 |
| 05 Abr 2024 | 0.017805 | 0.000017 | 0.10% | 0.017788 | 0.018 | 0.017517 | 869,085.00 |
| 04 Abr 2024 | 0.017788 | 0.001798 | 11.24% | 0.01599 | 0.017999 | 0.015318 | 1,104,110.00 |
| 03 Abr 2024 | 0.01599 | 0.004921 | 44.46% | 0.011069 | 0.017 | 0.000851 | 1,495,911.00 |
| 02 Abr 2024 | 0.011069 | -0.00123 | -10.00% | 0.012299 | 0.01231 | 0.010001 | 1,437,354.00 |
| 01 Abr 2024 | 0.012299 | 0.001417 | 13.02% | 0.010733 | 0.012299 | 0.009696 | 8,763,804.00 |
| 31 Mar 2024 | 0.010882 | 0.001898 | 21.13% | 0.008984 | 0.016 | 0.008854 | 2,006,821.00 |
| 30 Mar 2024 | 0.008984 | -0.000964 | -9.69% | 0.009948 | 0.010262 | 0.008841 | 1,844,008.00 |
