Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
P1OVM3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 Jun 2024 | 2.735 | -0.26 | -8.53% | 2.86 | 2.945 | 2.65 | 0 |
| 19 Jun 2024 | 2.99 | -0.01 | -0.33% | 2.97 | 3.00 | 2.92 | 0 |
| 18 Jun 2024 | 3.00 | -0.05 | -1.64% | 3.04 | 3.17 | 2.99 | 0 |
| 17 Jun 2024 | 3.05 | 0.07 | 2.18% | 3.07 | 3.10 | 3.00 | 0 |
| 14 Jun 2024 | 2.985 | -0.17 | -5.24% | 3.14 | 3.15 | 2.915 | 0 |
| 13 Jun 2024 | 3.15 | 0.22 | 7.51% | 3.09 | 3.17 | 3.00 | 0 |
| 12 Jun 2024 | 2.93 | -0.18 | -5.79% | 3.10 | 3.13 | 2.83 | 0 |
| 11 Jun 2024 | 3.11 | -0.06 | -1.89% | 3.22 | 3.22 | 3.05 | 0 |
| 10 Jun 2024 | 3.17 | 0.08 | 2.59% | 3.16 | 3.21 | 3.16 | 0 |
| 07 Jun 2024 | 3.09 | 0.58 | 23.11% | 2.49 | 3.12 | 2.465 | 0 |
| 06 Jun 2024 | 2.51 | -0.21 | -7.55% | 2.565 | 2.675 | 2.51 | 0 |
| 05 Jun 2024 | 2.715 | -0.24 | -7.97% | 2.845 | 2.925 | 2.71 | 0 |
| 04 Jun 2024 | 2.95 | 0.16 | 5.55% | 2.745 | 3.03 | 2.71 | 0 |
| 03 Jun 2024 | 2.795 | -0.12 | -3.95% | 3.02 | 3.05 | 2.79 | 0 |
| 31 May 2024 | 2.91 | 0.12 | 4.11% | 2.80 | 2.925 | 2.645 | 0 |
| 30 May 2024 | 2.795 | -0.04 | -1.24% | 2.975 | 2.975 | 2.735 | 0 |
| 29 May 2024 | 2.83 | 0.19 | 7.20% | 2.68 | 2.86 | 2.675 | 0 |
| 28 May 2024 | 2.64 | -0.03 | -0.94% | 2.72 | 2.805 | 2.605 | 0 |
| 27 May 2024 | 2.665 | -0.20 | -6.98% | 2.79 | 2.83 | 2.655 | 0 |
| 24 May 2024 | 2.865 | 0.05 | 1.78% | 2.83 | 2.865 | 2.765 | 0 |
| 23 May 2024 | 2.815 | 0.46 | 19.28% | 2.635 | 2.815 | 2.55 | 0 |
| 22 May 2024 | 2.36 | 0.36 | 18.00% | 2.105 | 2.41 | 2.09 | 0 |
| 21 May 2024 | 2.00 | -0.03 | -1.48% | 2.12 | 2.165 | 1.965 | 0 |
| 20 May 2024 | 2.03 | -0.16 | -7.31% | 1.825 | 2.175 | 1.805 | 0 |
| 17 May 2024 | 2.19 | -0.24 | -9.88% | 2.425 | 2.425 | 2.09 | 0 |
| 16 May 2024 | 2.43 | 0.03 | 1.25% | 2.35 | 2.515 | 2.33 | 0 |
| 15 May 2024 | 2.40 | -0.31 | -11.44% | 2.645 | 2.665 | 2.40 | 0 |
| 14 May 2024 | 2.71 | -0.15 | -5.08% | 2.78 | 2.85 | 2.685 | 0 |
| 13 May 2024 | 2.855 | 0.25 | 9.60% | 2.70 | 2.855 | 2.70 | 0 |
| 10 May 2024 | 2.605 | -0.27 | -9.39% | 2.66 | 2.66 | 2.48 | 0 |
| 09 May 2024 | 2.875 | -0.16 | -5.12% | 3.06 | 3.14 | 2.86 | 0 |
| 08 May 2024 | 3.03 | -0.02 | -0.66% | 3.04 | 3.15 | 3.03 | 0 |
| 07 May 2024 | 3.05 | 0.07 | 2.52% | 3.01 | 3.09 | 2.98 | 0 |
| 06 May 2024 | 2.975 | -0.29 | -8.74% | 3.07 | 3.07 | 2.905 | 0 |
| 03 May 2024 | 3.26 | 0.09 | 2.84% | 3.15 | 3.35 | 3.02 | 0 |
| 02 May 2024 | 3.17 | -0.05 | -1.55% | 3.07 | 3.33 | 3.03 | 0 |
| 30 Abr 2024 | 3.22 | 0.36 | 12.59% | 3.00 | 3.26 | 2.995 | 0 |
| 29 Abr 2024 | 2.86 | -0.04 | -1.38% | 2.92 | 2.945 | 2.795 | 0 |
| 26 Abr 2024 | 2.90 | 0.01 | 0.35% | 2.83 | 2.915 | 2.715 | 0 |
| 25 Abr 2024 | 2.89 | -0.03 | -1.03% | 3.02 | 3.06 | 2.805 | 0 |
| 24 Abr 2024 | 2.92 | -0.07 | -2.18% | 2.925 | 3.08 | 2.87 | 0 |
| 23 Abr 2024 | 2.985 | 0.09 | 2.93% | 3.13 | 3.26 | 2.925 | 0 |
| 22 Abr 2024 | 2.90 | 0.57 | 24.20% | 2.615 | 2.91 | 2.60 | 0 |
| 19 Abr 2024 | 2.335 | -0.10 | -3.91% | 2.455 | 2.525 | 2.32 | 0 |
| 18 Abr 2024 | 2.43 | 0.02 | 0.83% | 2.475 | 2.54 | 2.36 | 0 |
| 17 Abr 2024 | 2.41 | -0.06 | -2.43% | 2.515 | 2.535 | 2.33 | 0 |
| 16 Abr 2024 | 2.47 | -0.29 | -10.51% | 2.40 | 2.605 | 2.37 | 0 |
| 15 Abr 2024 | 2.76 | 0.44 | 19.22% | 2.66 | 2.955 | 2.635 | 0 |
| 12 Abr 2024 | 2.315 | -0.52 | -18.34% | 2.38 | 2.385 | 1.985 | 0 |
| 11 Abr 2024 | 2.835 | -0.02 | -0.53% | 2.81 | 2.93 | 2.745 | 0 |
| 10 Abr 2024 | 2.85 | 0.13 | 4.78% | 2.615 | 2.93 | 2.595 | 0 |
| 09 Abr 2024 | 2.72 | -0.15 | -5.06% | 2.73 | 2.735 | 2.555 | 0 |
| 08 Abr 2024 | 2.865 | -0.05 | -1.55% | 2.84 | 2.955 | 2.755 | 0 |
| 05 Abr 2024 | 2.91 | -0.28 | -8.78% | 3.31 | 3.35 | 2.91 | 0 |
| 04 Abr 2024 | 3.19 | -0.08 | -2.45% | 3.18 | 3.28 | 3.16 | 0 |
| 03 Abr 2024 | 3.27 | -0.29 | -8.15% | 3.30 | 3.45 | 3.27 | 0 |
| 02 Abr 2024 | 3.56 | -0.33 | -8.48% | 3.60 | 3.61 | 3.37 | 0 |
| 28 Mar 2024 | 3.89 | -0.25 | -6.04% | 4.08 | 4.14 | 3.89 | 0 |
| 27 Mar 2024 | 4.14 | -0.13 | -3.04% | 4.27 | 4.27 | 4.09 | 0 |
| 26 Mar 2024 | 4.27 | 0.01 | 0.23% | 4.33 | 4.33 | 4.06 | 0 |
| 25 Mar 2024 | 4.26 | -0.11 | -2.52% | 4.39 | 4.39 | 4.24 | 0 |
![Logo de DFI.money [YFII.finance] (YFIIUSDT).](/common/images/company/COIN_YFIIUUSD.png){kind=small}
