Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.PINSUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 Jul 2024 | 0.012373 | 0.000549 | 4.64% | 0.011811 | 0.012988 | 0.0118 | 23,645,483.00 |
| 20 Jul 2024 | 0.011824 | 0.00039 | 3.41% | 0.011423 | 0.011915 | 0.011401 | 29,816,954.00 |
| 19 Jul 2024 | 0.011434 | -0.000419 | -3.53% | 0.011545 | 0.01173 | 0.011106 | 30,786,261.00 |
| 18 Jul 2024 | 0.011854 | 0.00 | 0.00% | 0.011854 | 0.011854 | 0.011854 | 0.00 |
| 17 Jul 2024 | 0.011854 | 0.000207 | 1.78% | 0.011701 | 0.0122 | 0.011672 | 27,722,640.00 |
| 16 Jul 2024 | 0.011647 | -0.000067 | -0.57% | 0.011699 | 0.011839 | 0.011262 | 37,134,975.00 |
| 15 Jul 2024 | 0.011714 | -0.000124 | -1.05% | 0.011837 | 0.011936 | 0.011621 | 28,636,634.00 |
| 14 Jul 2024 | 0.011838 | 0.00056 | 4.96% | 0.01128 | 0.012279 | 0.011265 | 41,546,391.00 |
| 13 Jul 2024 | 0.011279 | -0.000323 | -2.78% | 0.011603 | 0.011799 | 0.01122 | 40,897,421.00 |
| 12 Jul 2024 | 0.011601 | -0.000271 | -2.28% | 0.011873 | 0.0121 | 0.011506 | 18,201,262.00 |
| 11 Jul 2024 | 0.011873 | 0.00007 | 0.59% | 0.01183 | 0.012279 | 0.011581 | 27,080,592.00 |
| 10 Jul 2024 | 0.011802 | 0.000404 | 3.55% | 0.011399 | 0.012054 | 0.011381 | 27,659,953.00 |
| 09 Jul 2024 | 0.011398 | 0.000013 | 0.11% | 0.011464 | 0.011647 | 0.01122 | 40,300,576.00 |
| 08 Jul 2024 | 0.011385 | -0.000333 | -2.84% | 0.011788 | 0.011851 | 0.0112 | 32,022,586.00 |
| 07 Jul 2024 | 0.011718 | 0.000074 | 0.64% | 0.011658 | 0.012095 | 0.01155 | 44,069,434.00 |
| 06 Jul 2024 | 0.011643 | 0.000067 | 0.58% | 0.011561 | 0.012086 | 0.011532 | 29,522,095.00 |
| 05 Jul 2024 | 0.011576 | 0.000472 | 4.25% | 0.011104 | 0.01184 | 0.01095 | 39,680,765.00 |
| 04 Jul 2024 | 0.011105 | -0.000602 | -5.14% | 0.011705 | 0.01171 | 0.011056 | 13,501,936.00 |
| 03 Jul 2024 | 0.011706 | 0.000146 | 1.26% | 0.011585 | 0.012138 | 0.01138 | 32,868,246.00 |
| 02 Jul 2024 | 0.011561 | -0.00025 | -2.12% | 0.011813 | 0.012246 | 0.01155 | 30,516,399.00 |
| 01 Jul 2024 | 0.011811 | 0.00025 | 2.16% | 0.011568 | 0.012044 | 0.011344 | 32,053,780.00 |
| 30 Jun 2024 | 0.011561 | 0.000454 | 4.09% | 0.01158 | 0.011785 | 0.011116 | 32,313,339.00 |
| 29 Jun 2024 | 0.011107 | 0.00 | 0.00% | 0.011107 | 0.011107 | 0.011107 | 0.00 |
| 28 Jun 2024 | 0.011107 | -0.000945 | -7.84% | 0.012075 | 0.012275 | 0.010979 | 26,274,093.00 |
| 27 Jun 2024 | 0.012052 | -0.000044 | -0.36% | 0.012087 | 0.012143 | 0.011551 | 24,654,424.00 |
| 26 Jun 2024 | 0.012096 | 0.000688 | 6.03% | 0.01135 | 0.012279 | 0.011343 | 32,673,503.00 |
| 25 Jun 2024 | 0.011408 | 0.000448 | 4.09% | 0.010982 | 0.01166 | 0.01064 | 21,927,627.00 |
| 24 Jun 2024 | 0.010961 | -0.001242 | -10.18% | 0.012271 | 0.012278 | 0.010609 | 24,580,934.00 |
| 23 Jun 2024 | 0.012203 | 0.000958 | 8.52% | 0.011288 | 0.012393 | 0.011055 | 19,694,796.00 |
| 22 Jun 2024 | 0.011245 | 0.000252 | 2.29% | 0.010968 | 0.011659 | 0.010914 | 20,750,516.00 |
| 21 Jun 2024 | 0.010993 | -0.001749 | -13.73% | 0.012647 | 0.012689 | 0.0109 | 21,448,163.00 |
| 20 Jun 2024 | 0.012741 | 0.001462 | 12.96% | 0.012753 | 0.013121 | 0.011678 | 8,980,811.00 |
| 19 Jun 2024 | 0.011279 | 0.00 | 0.00% | 0.011279 | 0.011279 | 0.011279 | 0.00 |
| 18 Jun 2024 | 0.011279 | 0.000186 | 1.67% | 0.011096 | 0.011308 | 0.010504 | 9,886,786.00 |
| 17 Jun 2024 | 0.011094 | 0.000043 | 0.39% | 0.011011 | 0.01129 | 0.010593 | 8,044,758.00 |
| 16 Jun 2024 | 0.01105 | 0.00037 | 3.46% | 0.010688 | 0.011317 | 0.01059 | 7,214,274.00 |
| 15 Jun 2024 | 0.010681 | 0.000048 | 0.45% | 0.010627 | 0.0112 | 0.010409 | 10,280,927.00 |
| 14 Jun 2024 | 0.010633 | 0.000202 | 1.94% | 0.010441 | 0.011337 | 0.009933 | 10,888,362.00 |
| 13 Jun 2024 | 0.010431 | -0.000561 | -5.10% | 0.010937 | 0.01143 | 0.009894 | 22,272,864.00 |
| 12 Jun 2024 | 0.010992 | 0.00000700 | 0.06% | 0.010998 | 0.011512 | 0.010782 | 12,741,021.00 |
| 11 Jun 2024 | 0.010985 | -0.000796 | -6.76% | 0.01178 | 0.01178 | 0.010748 | 15,128,072.00 |
| 10 Jun 2024 | 0.01178 | -0.001747 | -12.91% | 0.013574 | 0.014295 | 0.01171 | 10,572,838.00 |
| 09 Jun 2024 | 0.013528 | 0.001314 | 10.76% | 0.012201 | 0.01365 | 0.01218 | 5,692,742.00 |
| 08 Jun 2024 | 0.012214 | -0.00044 | -3.48% | 0.01275 | 0.013137 | 0.01202 | 10,814,429.00 |
| 07 Jun 2024 | 0.012654 | -0.003091 | -19.63% | 0.015737 | 0.015752 | 0.012601 | 10,960,408.00 |
| 06 Jun 2024 | 0.015745 | 0.002045 | 14.93% | 0.013615 | 0.01582 | 0.01356 | 8,747,796.00 |
| 05 Jun 2024 | 0.0137 | -0.000157 | -1.13% | 0.013848 | 0.014807 | 0.013359 | 10,090,173.00 |
| 04 Jun 2024 | 0.013857 | 0.000167 | 1.22% | 0.01374 | 0.014658 | 0.012953 | 9,099,518.00 |
| 03 Jun 2024 | 0.01369 | 0.000159 | 1.18% | 0.013522 | 0.015097 | 0.013 | 11,441,089.00 |
| 02 Jun 2024 | 0.013531 | -0.001552 | -10.29% | 0.015002 | 0.015819 | 0.012918 | 6,121,845.00 |
| 01 Jun 2024 | 0.015083 | 0.002618 | 21.00% | 0.012427 | 0.015087 | 0.012107 | 7,562,761.00 |
| 31 May 2024 | 0.012465 | -0.000358 | -2.79% | 0.012843 | 0.013174 | 0.012141 | 15,288,737.00 |
| 30 May 2024 | 0.012823 | -0.000135 | -1.04% | 0.012992 | 0.013171 | 0.01228 | 9,951,812.00 |
| 29 May 2024 | 0.012958 | -0.000083 | -0.64% | 0.012995 | 0.013257 | 0.012251 | 10,556,510.00 |
| 28 May 2024 | 0.013041 | -0.000211 | -1.59% | 0.013355 | 0.013598 | 0.012752 | 10,898,698.00 |
| 27 May 2024 | 0.013253 | 0.000487 | 3.82% | 0.012762 | 0.013489 | 0.012761 | 8,741,806.00 |
| 26 May 2024 | 0.012766 | -0.00025 | -1.92% | 0.012975 | 0.013863 | 0.01275 | 6,204,575.00 |
| 25 May 2024 | 0.013016 | -0.00023 | -1.74% | 0.013246 | 0.013294 | 0.012903 | 2,308,044.00 |
| 24 May 2024 | 0.013246 | 0.000373 | 2.90% | 0.012827 | 0.013491 | 0.012751 | 14,320,911.00 |
| 23 May 2024 | 0.012873 | -0.000964 | -6.97% | 0.013802 | 0.01389 | 0.012619 | 11,847,875.00 |
| 22 May 2024 | 0.013838 | 0.000017 | 0.12% | 0.013734 | 0.014433 | 0.013693 | 10,419,767.00 |
| 21 May 2024 | 0.013821 | 0.000461 | 3.45% | 0.013384 | 0.013895 | 0.012674 | 12,406,759.00 |
| 20 May 2024 | 0.01336 | 0.000562 | 4.39% | 0.012799 | 0.013647 | 0.012153 | 14,569,136.00 |
| 19 May 2024 | 0.012798 | -0.00000100 | -0.01% | 0.012777 | 0.01285 | 0.01277 | 8,251,854.00 |
| 18 May 2024 | 0.012799 | -0.000159 | -1.23% | 0.012921 | 0.013498 | 0.012352 | 8,269,853.00 |
| 17 May 2024 | 0.012958 | 0.000742 | 6.08% | 0.012057 | 0.013482 | 0.011952 | 8,941,454.00 |
| 16 May 2024 | 0.012216 | -0.000681 | -5.28% | 0.012896 | 0.013444 | 0.011836 | 8,535,007.00 |
| 15 May 2024 | 0.012897 | 0.001115 | 9.46% | 0.0118 | 0.012897 | 0.011424 | 9,893,870.00 |
| 14 May 2024 | 0.011782 | -0.001064 | -8.28% | 0.01283 | 0.012891 | 0.011122 | 11,118,341.00 |
| 13 May 2024 | 0.012846 | 0.000354 | 2.83% | 0.012356 | 0.013127 | 0.011904 | 9,103,155.00 |
| 12 May 2024 | 0.012492 | -0.000443 | -3.42% | 0.012775 | 0.01314 | 0.011759 | 6,740,567.00 |
| 11 May 2024 | 0.012936 | -0.000609 | -4.50% | 0.013547 | 0.013655 | 0.012645 | 9,027,225.00 |
| 10 May 2024 | 0.013544 | -0.000239 | -1.73% | 0.013758 | 0.014487 | 0.01342 | 8,812,748.00 |
| 09 May 2024 | 0.013783 | 0.000258 | 1.90% | 0.013455 | 0.01451 | 0.01337 | 7,021,669.00 |
| 08 May 2024 | 0.013526 | -0.000222 | -1.61% | 0.013817 | 0.013824 | 0.012 | 134,117,945.00 |
| 07 May 2024 | 0.013747 | -0.000236 | -1.69% | 0.013993 | 0.01481 | 0.013457 | 145,761,815.00 |
| 06 May 2024 | 0.013984 | 0.000137 | 0.99% | 0.013859 | 0.0147 | 0.0137 | 111,100,078.00 |
| 05 May 2024 | 0.013847 | -0.000462 | -3.23% | 0.014312 | 0.014734 | 0.013573 | 95,222,195.00 |
| 04 May 2024 | 0.01431 | -0.000473 | -3.20% | 0.014724 | 0.014929 | 0.01425 | 164,247,855.00 |
| 03 May 2024 | 0.014782 | -0.000065 | -0.44% | 0.014812 | 0.015179 | 0.01427 | 133,650,086.00 |
| 02 May 2024 | 0.014847 | 0.000281 | 1.93% | 0.014525 | 0.01525 | 0.01425 | 171,248,540.00 |
| 01 May 2024 | 0.014567 | -0.00133 | -8.37% | 0.015877 | 0.015902 | 0.0143 | 159,359,965.00 |
| 30 Abr 2024 | 0.015897 | -0.000327 | -2.02% | 0.016134 | 0.016799 | 0.015576 | 126,342,580.00 |
| 29 Abr 2024 | 0.016224 | -0.000021 | -0.13% | 0.016242 | 0.016899 | 0.01565 | 94,355,379.00 |
| 28 Abr 2024 | 0.016245 | -0.000629 | -3.73% | 0.016858 | 0.017537 | 0.0161 | 71,980,624.00 |
| 27 Abr 2024 | 0.016875 | 0.000511 | 3.12% | 0.016336 | 0.01695 | 0.01592 | 87,383,746.00 |
| 26 Abr 2024 | 0.016364 | -0.00176 | -9.71% | 0.018269 | 0.018723 | 0.01628 | 136,699,864.00 |
| 25 Abr 2024 | 0.018124 | 0.000193 | 1.07% | 0.017989 | 0.019028 | 0.01785 | 117,945,232.00 |
| 24 Abr 2024 | 0.017931 | -0.000388 | -2.12% | 0.018067 | 0.018686 | 0.01769 | 108,365,472.00 |
| 23 Abr 2024 | 0.01832 | 0.000355 | 1.98% | 0.017918 | 0.0186 | 0.017181 | 95,939,659.00 |
