Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.PHTRUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 0.004332 | -0.000299 | -6.46% | 0.004641 | 0.004665 | 0.004332 | 2,828,094.00 |
| 26 Jun 2024 | 0.004631 | -0.0002 | -4.14% | 0.004831 | 0.004915 | 0.0046 | 1,752,809.00 |
| 25 Jun 2024 | 0.004831 | -0.000231 | -4.56% | 0.00506 | 0.00675 | 0.004525 | 1,452,936.00 |
| 24 Jun 2024 | 0.005062 | -0.003592 | -41.51% | 0.008657 | 0.008957 | 0.005059 | 2,235,056.00 |
| 23 Jun 2024 | 0.008654 | 0.000019 | 0.22% | 0.008635 | 0.008665 | 0.008623 | 1,590,664.00 |
| 22 Jun 2024 | 0.008635 | -0.000222 | -2.51% | 0.008575 | 0.008641 | 0.008575 | 962,471.00 |
| 21 Jun 2024 | 0.008857 | 0.00 | 0.00% | 0.008857 | 0.008857 | 0.008857 | 0.00 |
| 20 Jun 2024 | 0.008857 | 0.000303 | 3.54% | 0.008552 | 0.008857 | 0.008533 | 1,457,039.00 |
| 19 Jun 2024 | 0.008554 | 0.000028 | 0.33% | 0.008533 | 0.008555 | 0.008517 | 1,620,492.00 |
| 18 Jun 2024 | 0.008526 | -0.000357 | -4.02% | 0.008869 | 0.008897 | 0.0084 | 415,528.00 |
| 17 Jun 2024 | 0.008883 | -0.000165 | -1.82% | 0.009044 | 0.009077 | 0.008774 | 1,524,631.00 |
| 16 Jun 2024 | 0.009048 | -0.000047 | -0.52% | 0.009045 | 0.009056 | 0.009037 | 343,058.00 |
| 15 Jun 2024 | 0.009095 | -0.000264 | -2.82% | 0.009362 | 0.009364 | 0.008858 | 360,894.00 |
| 14 Jun 2024 | 0.009359 | 0.000011 | 0.12% | 0.009338 | 0.009423 | 0.009335 | 1,415,609.00 |
| 13 Jun 2024 | 0.009348 | -0.000053 | -0.56% | 0.009401 | 0.009423 | 0.009325 | 1,370,887.00 |
| 12 Jun 2024 | 0.009401 | 0.00000500 | 0.05% | 0.009395 | 0.009404 | 0.009393 | 1,466,778.00 |
| 11 Jun 2024 | 0.009396 | -0.00000600 | -0.06% | 0.009401 | 0.009404 | 0.009393 | 1,453,635.00 |
| 10 Jun 2024 | 0.009402 | 0.000035 | 0.37% | 0.009373 | 0.009404 | 0.009363 | 1,439,614.00 |
| 09 Jun 2024 | 0.009367 | -0.00000100 | -0.01% | 0.009375 | 0.009384 | 0.009363 | 1,427,192.00 |
| 08 Jun 2024 | 0.009368 | 0.000049 | 0.53% | 0.009313 | 0.009403 | 0.009247 | 1,497,389.00 |
| 07 Jun 2024 | 0.009319 | -0.00004 | -0.43% | 0.009367 | 0.009409 | 0.009288 | 1,507,871.00 |
| 06 Jun 2024 | 0.009359 | -0.000115 | -1.21% | 0.009473 | 0.009523 | 0.009316 | 1,424,499.00 |
| 05 Jun 2024 | 0.009474 | -0.000016 | -0.17% | 0.009488 | 0.009531 | 0.009424 | 1,409,704.00 |
| 04 Jun 2024 | 0.00949 | -0.000901 | -8.67% | 0.010398 | 0.010465 | 0.009254 | 713,860.00 |
| 03 Jun 2024 | 0.010391 | 0.00 | 0.00% | 0.010396 | 0.0104 | 0.010383 | 1,312,480.00 |
| 02 Jun 2024 | 0.010391 | 0.000032 | 0.31% | 0.010348 | 0.010484 | 0.010172 | 1,358,968.00 |
| 01 Jun 2024 | 0.010359 | 0.00024 | 2.37% | 0.010119 | 0.01049 | 0.010101 | 1,352,819.00 |
| 31 May 2024 | 0.010119 | -0.0009 | -8.17% | 0.011015 | 0.011016 | 0.010002 | 1,239,867.00 |
| 30 May 2024 | 0.011019 | 0.00004 | 0.36% | 0.010963 | 0.011081 | 0.01095 | 1,188,913.00 |
| 29 May 2024 | 0.010979 | 0.000069 | 0.63% | 0.010922 | 0.010984 | 0.010901 | 1,249,127.00 |
| 28 May 2024 | 0.01091 | -0.000021 | -0.19% | 0.010942 | 0.010968 | 0.010902 | 1,225,287.00 |
| 27 May 2024 | 0.010931 | -0.00000200 | -0.02% | 0.01091 | 0.010955 | 0.010899 | 1,281,359.00 |
| 26 May 2024 | 0.010933 | 0.000019 | 0.17% | 0.01094 | 0.010955 | 0.010902 | 1,228,500.00 |
| 25 May 2024 | 0.010914 | -0.000138 | -1.25% | 0.011053 | 0.011057 | 0.010747 | 1,248,886.00 |
| 24 May 2024 | 0.011052 | -0.000059 | -0.53% | 0.011112 | 0.011113 | 0.011037 | 937,918.00 |
| 23 May 2024 | 0.011111 | 0.00000200 | 0.02% | 0.011109 | 0.011113 | 0.011109 | 1,023,187.00 |
| 22 May 2024 | 0.011109 | -0.00000700 | -0.06% | 0.011112 | 0.011153 | 0.011106 | 1,054,255.00 |
| 21 May 2024 | 0.011116 | 0.000076 | 0.69% | 0.011035 | 0.01112 | 0.011027 | 1,230,484.00 |
| 20 May 2024 | 0.01104 | 0.000418 | 3.94% | 0.010635 | 0.01125 | 0.010621 | 776,494.00 |
| 19 May 2024 | 0.010622 | -0.000036 | -0.34% | 0.010659 | 0.01071 | 0.010519 | 602,122.00 |
| 18 May 2024 | 0.010658 | -0.000942 | -8.12% | 0.011627 | 0.011637 | 0.01061 | 1,266,561.00 |
| 17 May 2024 | 0.0116 | 0.000661 | 6.04% | 0.010924 | 0.012081 | 0.010921 | 1,250,619.00 |
| 16 May 2024 | 0.010939 | 0.000032 | 0.29% | 0.010909 | 0.01106 | 0.010821 | 1,217,748.00 |
| 15 May 2024 | 0.010907 | 0.000293 | 2.76% | 0.010604 | 0.010964 | 0.010593 | 1,260,682.00 |
| 14 May 2024 | 0.010614 | -0.000142 | -1.32% | 0.010777 | 0.010789 | 0.010519 | 1,282,763.00 |
| 13 May 2024 | 0.010756 | 0.00000800 | 0.07% | 0.010766 | 0.010789 | 0.010714 | 1,282,051.00 |
| 12 May 2024 | 0.010748 | -0.000028 | -0.26% | 0.010777 | 0.010857 | 0.010692 | 930,325.00 |
| 11 May 2024 | 0.010776 | 0.000142 | 1.34% | 0.010636 | 0.010857 | 0.010519 | 1,112,284.00 |
| 10 May 2024 | 0.010634 | -0.000178 | -1.65% | 0.010811 | 0.010857 | 0.010519 | 1,196,806.00 |
| 09 May 2024 | 0.010812 | 0.000067 | 0.62% | 0.010742 | 0.010857 | 0.010714 | 1,237,425.00 |
| 08 May 2024 | 0.010745 | 0.000011 | 0.10% | 0.010741 | 0.010815 | 0.010688 | 1,249,800.00 |
| 07 May 2024 | 0.010734 | -0.000054 | -0.50% | 0.010778 | 0.010793 | 0.010644 | 1,282,271.00 |
| 06 May 2024 | 0.010788 | -0.00000400 | -0.04% | 0.010802 | 0.010914 | 0.010761 | 1,247,855.00 |
| 05 May 2024 | 0.010792 | 0.000153 | 1.44% | 0.010634 | 0.011368 | 0.010628 | 1,149,126.00 |
| 04 May 2024 | 0.010639 | -0.000232 | -2.13% | 0.010871 | 0.01144 | 0.010519 | 907,786.00 |
| 03 May 2024 | 0.010871 | -0.000144 | -1.31% | 0.011 | 0.011 | 0.01087 | 28,241.00 |
| 02 May 2024 | 0.011015 | -0.000013 | -0.12% | 0.011021 | 0.011049 | 0.011008 | 262,717.00 |
| 01 May 2024 | 0.011028 | -0.000413 | -3.61% | 0.011428 | 0.011428 | 0.011001 | 304,904.00 |
| 30 Abr 2024 | 0.011441 | -0.000064 | -0.56% | 0.01151 | 0.011537 | 0.011437 | 673,703.00 |
| 29 Abr 2024 | 0.011505 | -0.002923 | -20.26% | 0.013857 | 0.014142 | 0.011353 | 915,157.00 |
| 28 Abr 2024 | 0.014428 | -0.000606 | -4.03% | 0.015041 | 0.015044 | 0.012571 | 997,537.00 |
| 27 Abr 2024 | 0.015034 | 0.001938 | 14.80% | 0.013101 | 0.015082 | 0.012998 | 1,143,906.00 |
| 26 Abr 2024 | 0.013096 | -0.00000200 | -0.02% | 0.013092 | 0.013111 | 0.012946 | 1,052,020.00 |
| 25 Abr 2024 | 0.013098 | 0.00000600 | 0.05% | 0.013092 | 0.013111 | 0.013064 | 1,058,179.00 |
| 24 Abr 2024 | 0.013092 | 0.000119 | 0.92% | 0.012977 | 0.013141 | 0.012961 | 1,098,458.00 |
| 23 Abr 2024 | 0.012973 | -0.001778 | -12.05% | 0.014764 | 0.014764 | 0.012945 | 888,940.00 |
| 22 Abr 2024 | 0.014751 | 0.000997 | 7.25% | 0.013748 | 0.016857 | 0.013741 | 949,099.00 |
| 21 Abr 2024 | 0.013754 | -0.00000300 | -0.02% | 0.013746 | 0.013774 | 0.013701 | 1,017,240.00 |
| 20 Abr 2024 | 0.013757 | 0.00000900 | 0.07% | 0.013757 | 0.013817 | 0.0137 | 996,459.00 |
| 19 Abr 2024 | 0.013748 | -0.00000500 | -0.04% | 0.013762 | 0.013827 | 0.013701 | 981,518.00 |
| 18 Abr 2024 | 0.013753 | -0.000183 | -1.31% | 0.013933 | 0.013956 | 0.013749 | 1,017,467.00 |
| 17 Abr 2024 | 0.013936 | -0.000692 | -4.73% | 0.014621 | 0.014684 | 0.013701 | 996,954.00 |
| 16 Abr 2024 | 0.014628 | -0.000827 | -5.35% | 0.015441 | 0.01547 | 0.014601 | 433,776.00 |
| 15 Abr 2024 | 0.015455 | 0.001755 | 12.81% | 0.0137 | 0.0161 | 0.0137 | 673,546.00 |
| 14 Abr 2024 | 0.0137 | -0.000014 | -0.10% | 0.0137 | 0.0137 | 0.0137 | 4,803.00 |
| 13 Abr 2024 | 0.013714 | -0.000756 | -5.22% | 0.014463 | 0.014475 | 0.013714 | 677,900.00 |
| 12 Abr 2024 | 0.01447 | -0.000534 | -3.56% | 0.015061 | 0.016714 | 0.013999 | 778,792.00 |
| 11 Abr 2024 | 0.015004 | 0.001103 | 7.93% | 0.013875 | 0.020253 | 0.013801 | 981,762.00 |
| 10 Abr 2024 | 0.013901 | -0.000657 | -4.51% | 0.014493 | 0.014587 | 0.013738 | 963,925.00 |
| 09 Abr 2024 | 0.014558 | -0.00031 | -2.09% | 0.014874 | 0.014896 | 0.01443 | 886,258.00 |
| 08 Abr 2024 | 0.014868 | 0.000388 | 2.68% | 0.014487 | 0.014936 | 0.014426 | 908,571.00 |
| 07 Abr 2024 | 0.01448 | 0.00081 | 5.93% | 0.013662 | 0.014571 | 0.013613 | 1,144,230.00 |
| 06 Abr 2024 | 0.01367 | -0.000233 | -1.68% | 0.013895 | 0.013917 | 0.013005 | 1,147,379.00 |
| 05 Abr 2024 | 0.013903 | -0.000031 | -0.22% | 0.013939 | 0.013961 | 0.013886 | 1,113,134.00 |
| 04 Abr 2024 | 0.013934 | -0.000323 | -2.27% | 0.014263 | 0.014263 | 0.01391 | 806,496.00 |
| 03 Abr 2024 | 0.014257 | -0.000995 | -6.52% | 0.015315 | 0.01532 | 0.014247 | 881,529.00 |
| 02 Abr 2024 | 0.015252 | 0.000658 | 4.51% | 0.014567 | 0.017177 | 0.01288 | 1,134,631.00 |
| 01 Abr 2024 | 0.014594 | 0.000243 | 1.69% | 0.014357 | 0.016428 | 0.013714 | 1,170,046.00 |
| 31 Mar 2024 | 0.014351 | -0.000084 | -0.58% | 0.0144 | 0.014481 | 0.0143 | 1,058,568.00 |
| 30 Mar 2024 | 0.014435 | 0.000085 | 0.59% | 0.014349 | 0.014566 | 0.014316 | 1,034,634.00 |
