PHX Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 0.038 | 0.003 | 8.57% | 0.037 | 0.038 | 0.037 | 2,746,403 |
27 Jun 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 1,865,128 |
26 Jun 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 107,000 |
25 Jun 2024 | 0.035 | -0.002 | -5.41% | 0.037 | 0.037 | 0.035 | 3,055,211 |
24 Jun 2024 | 0.037 | 0.00 | 0.00% | 0.037 | 0.037 | 0.037 | 0.00 |
21 Jun 2024 | 0.037 | 0.00 | 0.00% | 0.037 | 0.037 | 0.037 | 569,464 |
20 Jun 2024 | 0.037 | 0.00 | 0.00% | 0.037 | 0.037 | 0.037 | 1,358,788 |
19 Jun 2024 | 0.037 | 0.002 | 5.71% | 0.036 | 0.037 | 0.036 | 389,935 |
18 Jun 2024 | 0.035 | 0.002 | 6.06% | 0.036 | 0.036 | 0.035 | 511,840 |
17 Jun 2024 | 0.033 | -0.002 | -5.71% | 0.037 | 0.039 | 0.033 | 578,205 |
14 Jun 2024 | 0.035 | 0.00 | 0.00% | 0.032 | 0.035 | 0.032 | 483,774 |
13 Jun 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 0.00 |
12 Jun 2024 | 0.035 | 0.002 | 6.06% | 0.035 | 0.035 | 0.035 | 46 |
11 Jun 2024 | 0.033 | 0.001 | 3.13% | 0.032 | 0.033 | 0.031 | 514,764 |
07 Jun 2024 | 0.032 | 0.002 | 6.67% | 0.032 | 0.032 | 0.032 | 398,387 |
06 Jun 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0.00 |
05 Jun 2024 | 0.03 | 0.001 | 3.45% | 0.03 | 0.03 | 0.028 | 827,085 |
04 Jun 2024 | 0.029 | 0.003 | 11.54% | 0.027 | 0.029 | 0.027 | 478,576 |
03 Jun 2024 | 0.026 | -0.001 | -3.70% | 0.026 | 0.026 | 0.026 | 20,000 |
31 May 2024 | 0.027 | -0.004 | -12.90% | 0.03 | 0.032 | 0.027 | 1,472,690 |
30 May 2024 | 0.031 | 0.00 | 0.00% | 0.031 | 0.031 | 0.031 | 0.00 |
29 May 2024 | 0.031 | 0.00 | 0.00% | 0.031 | 0.032 | 0.031 | 446,928 |
28 May 2024 | 0.031 | 0.00 | 0.00% | 0.031 | 0.031 | 0.031 | 0.00 |
27 May 2024 | 0.031 | 0.001 | 3.33% | 0.03 | 0.031 | 0.03 | 222,078 |
24 May 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 900 |
23 May 2024 | 0.03 | 0.001 | 3.45% | 0.031 | 0.031 | 0.03 | 26,672 |
22 May 2024 | 0.029 | -0.003 | -9.38% | 0.029 | 0.029 | 0.029 | 26,667 |
21 May 2024 | 0.032 | 0.001 | 3.23% | 0.032 | 0.032 | 0.032 | 13,494 |
20 May 2024 | 0.031 | 0.00 | 0.00% | 0.031 | 0.031 | 0.031 | 2,743 |
17 May 2024 | 0.031 | 0.001 | 3.33% | 0.03 | 0.031 | 0.03 | 303,460 |
16 May 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 1,699 |
15 May 2024 | 0.03 | -0.001 | -3.23% | 0.031 | 0.031 | 0.03 | 134,282 |
14 May 2024 | 0.031 | 0.00 | 0.00% | 0.031 | 0.031 | 0.031 | 0.00 |
13 May 2024 | 0.031 | 0.00 | 0.00% | 0.031 | 0.031 | 0.031 | 0.00 |
10 May 2024 | 0.031 | 0.00 | 0.00% | 0.031 | 0.031 | 0.031 | 0.00 |
09 May 2024 | 0.031 | 0.001 | 3.33% | 0.031 | 0.031 | 0.031 | 8,341 |
08 May 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0.00 |
07 May 2024 | 0.03 | -0.001 | -3.23% | 0.03 | 0.03 | 0.03 | 43,956 |
06 May 2024 | 0.031 | 0.00 | 0.00% | 0.031 | 0.031 | 0.031 | 0.00 |
03 May 2024 | 0.031 | 0.00 | 0.00% | 0.032 | 0.032 | 0.031 | 165,000 |
02 May 2024 | 0.031 | 0.001 | 3.33% | 0.031 | 0.031 | 0.031 | 212,229 |
01 May 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0.00 |
30 Abr 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0.00 |
29 Abr 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0.00 |
26 Abr 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0.00 |
24 Abr 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0.00 |
23 Abr 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0.00 |
22 Abr 2024 | 0.03 | -0.001 | -3.23% | 0.03 | 0.03 | 0.03 | 286,950 |
19 Abr 2024 | 0.031 | 0.00 | 0.00% | 0.031 | 0.031 | 0.031 | 0.00 |
18 Abr 2024 | 0.031 | 0.00 | 0.00% | 0.031 | 0.031 | 0.031 | 0.00 |
17 Abr 2024 | 0.031 | -0.001 | -3.13% | 0.032 | 0.032 | 0.031 | 190,759 |
16 Abr 2024 | 0.032 | -0.001 | -3.03% | 0.032 | 0.032 | 0.032 | 6,166 |
15 Abr 2024 | 0.033 | 0.00 | 0.00% | 0.033 | 0.033 | 0.033 | 0.00 |
12 Abr 2024 | 0.033 | 0.001 | 3.13% | 0.031 | 0.033 | 0.031 | 1,439,103 |
11 Abr 2024 | 0.032 | 0.00 | 0.00% | 0.032 | 0.032 | 0.032 | 0.00 |
10 Abr 2024 | 0.032 | 0.00 | 0.00% | 0.032 | 0.032 | 0.032 | 50 |
09 Abr 2024 | 0.032 | 0.00 | 0.00% | 0.032 | 0.032 | 0.032 | 0.00 |
08 Abr 2024 | 0.032 | 0.00 | 0.00% | 0.032 | 0.032 | 0.032 | 3,546 |
05 Abr 2024 | 0.032 | 0.00 | 0.00% | 0.032 | 0.032 | 0.032 | 0.00 |
04 Abr 2024 | 0.032 | 0.00 | 0.00% | 0.032 | 0.032 | 0.032 | 0.00 |
03 Abr 2024 | 0.032 | 0.001 | 3.23% | 0.032 | 0.032 | 0.032 | 358 |