PTR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 May 2024 | 0.026 | -0.001 | -3.70% | 0.026 | 0.026 | 0.026 | 10,082 |
13 May 2024 | 0.027 | -0.002 | -6.90% | 0.029 | 0.029 | 0.027 | 68,172 |
10 May 2024 | 0.029 | -0.001 | -3.33% | 0.029 | 0.029 | 0.029 | 3,943 |
09 May 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 40,458 |
08 May 2024 | 0.03 | -0.001 | -3.23% | 0.03 | 0.03 | 0.03 | 392,875 |
07 May 2024 | 0.031 | 0.002 | 6.90% | 0.029 | 0.031 | 0.029 | 846,937 |
06 May 2024 | 0.029 | 0.003 | 11.54% | 0.028 | 0.029 | 0.028 | 159,187 |
03 May 2024 | 0.026 | 0.00 | 0.00% | 0.026 | 0.026 | 0.026 | 0.00 |
02 May 2024 | 0.026 | 0.00 | 0.00% | 0.026 | 0.026 | 0.026 | 6,660 |
01 May 2024 | 0.026 | 0.00 | 0.00% | 0.026 | 0.026 | 0.026 | 79,970 |
30 Abr 2024 | 0.026 | 0.001 | 4.00% | 0.026 | 0.026 | 0.026 | 1,450 |
29 Abr 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 177,371 |
26 Abr 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 0.00 |
24 Abr 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 0.00 |
23 Abr 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 0.00 |
22 Abr 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 0.00 |
19 Abr 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 100,055 |
18 Abr 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 0.00 |
17 Abr 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 0.00 |
16 Abr 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 77,000 |
15 Abr 2024 | 0.025 | -0.001 | -3.85% | 0.026 | 0.026 | 0.025 | 77,999 |
12 Abr 2024 | 0.026 | 0.002 | 8.33% | 0.025 | 0.026 | 0.025 | 103,365 |
11 Abr 2024 | 0.024 | 0.00 | 0.00% | 0.024 | 0.024 | 0.024 | 0.00 |
10 Abr 2024 | 0.024 | 0.002 | 9.09% | 0.022 | 0.024 | 0.022 | 54,835 |
09 Abr 2024 | 0.022 | -0.001 | -4.35% | 0.022 | 0.022 | 0.022 | 25,000 |
08 Abr 2024 | 0.023 | -0.002 | -8.00% | 0.024 | 0.024 | 0.023 | 160,913 |
05 Abr 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 30,527 |
04 Abr 2024 | 0.025 | 0.001 | 4.17% | 0.025 | 0.025 | 0.025 | 15,000 |
03 Abr 2024 | 0.024 | 0.00 | 0.00% | 0.024 | 0.024 | 0.024 | 0.00 |
02 Abr 2024 | 0.024 | -0.007 | -22.58% | 0.024 | 0.024 | 0.024 | 145,250 |
28 Mar 2024 | 0.031 | 0.00 | 0.00% | 0.03 | 0.031 | 0.03 | 379,484 |
27 Mar 2024 | 0.031 | 0.009 | 40.91% | 0.023 | 0.031 | 0.023 | 567,267 |
26 Mar 2024 | 0.022 | 0.003 | 15.79% | 0.022 | 0.022 | 0.022 | 30,000 |
25 Mar 2024 | 0.019 | 0.00 | 0.00% | 0.019 | 0.019 | 0.019 | 0.00 |
22 Mar 2024 | 0.019 | -0.004 | -17.39% | 0.023 | 0.023 | 0.019 | 461,919 |
21 Mar 2024 | 0.023 | 0.003 | 15.00% | 0.02 | 0.023 | 0.02 | 1,025,433 |
20 Mar 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 0.00 |
19 Mar 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 0.00 |
18 Mar 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 9,502 |
15 Mar 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 12,360 |
14 Mar 2024 | 0.02 | 0.003 | 17.65% | 0.02 | 0.02 | 0.02 | 2,100 |
13 Mar 2024 | 0.017 | -0.002 | -10.53% | 0.017 | 0.017 | 0.017 | 160,050 |
12 Mar 2024 | 0.019 | 0.00 | 0.00% | 0.019 | 0.019 | 0.019 | 0.00 |
11 Mar 2024 | 0.019 | 0.001 | 5.56% | 0.019 | 0.019 | 0.019 | 16,634 |
07 Mar 2024 | 0.018 | -0.002 | -10.00% | 0.017 | 0.018 | 0.017 | 245,020 |
06 Mar 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 0.00 |
05 Mar 2024 | 0.02 | 0.00 | 0.00% | 0.019 | 0.02 | 0.018 | 125,344 |
04 Mar 2024 | 0.02 | -0.003 | -13.04% | 0.023 | 0.023 | 0.02 | 440,847 |
03 Mar 2024 | 0.023 | 0.003 | 15.00% | 0.023 | 0.023 | 0.023 | 310,739 |
29 Feb 2024 | 0.02 | -0.002 | -9.09% | 0.023 | 0.023 | 0.02 | 95,410 |
28 Feb 2024 | 0.022 | 0.00 | 0.00% | 0.022 | 0.023 | 0.022 | 313,589 |
27 Feb 2024 | 0.022 | 0.00 | 0.00% | 0.022 | 0.022 | 0.022 | 0.00 |
26 Feb 2024 | 0.022 | 0.00 | 0.00% | 0.022 | 0.023 | 0.021 | 379,662 |
25 Feb 2024 | 0.022 | -0.007 | -24.14% | 0.025 | 0.025 | 0.022 | 630,702 |
22 Feb 2024 | 0.029 | 0.00 | 0.00% | 0.029 | 0.029 | 0.029 | 0.00 |
21 Feb 2024 | 0.029 | 0.001 | 3.57% | 0.029 | 0.029 | 0.029 | 100,000 |
20 Feb 2024 | 0.028 | 0.001 | 3.70% | 0.028 | 0.028 | 0.028 | 70,894 |
19 Feb 2024 | 0.027 | 0.002 | 8.00% | 0.027 | 0.027 | 0.027 | 37,500 |
18 Feb 2024 | 0.025 | 0.001 | 4.17% | 0.024 | 0.025 | 0.024 | 10,481 |
15 Feb 2024 | 0.024 | -0.002 | -7.69% | 0.025 | 0.025 | 0.024 | 274,022 |
14 Feb 2024 | 0.026 | 0.001 | 4.00% | 0.026 | 0.026 | 0.026 | 10,000 |