P1RXT7 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
31 May 2024 | 0.0035 | 0.00 | 0.00% | 0.006 | 0.006 | 0.003 | 0 |
30 May 2024 | 0.0035 | -0.0025 | -41.67% | 0.0085 | 0.0085 | 0.0035 | 0 |
29 May 2024 | 0.006 | 0.0015 | 33.33% | 0.004 | 0.007 | 0.004 | 100,000 |
28 May 2024 | 0.0045 | -0.0015 | -25.00% | 0.005 | 0.0055 | 0.0045 | 0 |
27 May 2024 | 0.006 | 0.00 | 0.00% | 0.0055 | 0.0065 | 0.0055 | 0 |
24 May 2024 | 0.006 | -0.0005 | -7.69% | 0.0085 | 0.0085 | 0.006 | 19,600 |
23 May 2024 | 0.0065 | 0.00 | 0.00% | 0.008 | 0.008 | 0.0055 | 20,000 |
22 May 2024 | 0.0065 | 0.0005 | 8.33% | 0.0055 | 0.0065 | 0.0055 | 25,000 |
21 May 2024 | 0.006 | 0.00 | 0.00% | 0.0085 | 0.0085 | 0.0055 | 45,000 |
20 May 2024 | 0.006 | 0.001 | 20.00% | 0.007 | 0.007 | 0.0045 | 0 |
17 May 2024 | 0.005 | -0.003 | -37.50% | 0.01 | 0.01 | 0.005 | 25,000 |
16 May 2024 | 0.008 | -0.001 | -11.11% | 0.0115 | 0.0115 | 0.007 | 25,000 |
15 May 2024 | 0.009 | -0.002 | -18.18% | 0.013 | 0.013 | 0.0085 | 0 |
14 May 2024 | 0.011 | -0.0055 | -33.33% | 0.018 | 0.018 | 0.011 | 0 |
13 May 2024 | 0.0165 | -0.0005 | -2.94% | 0.0175 | 0.0185 | 0.016 | 0 |
10 May 2024 | 0.017 | -0.003 | -15.00% | 0.021 | 0.021 | 0.016 | 0 |
09 May 2024 | 0.02 | 0.0005 | 2.56% | 0.02 | 0.0245 | 0.02 | 100,000 |
08 May 2024 | 0.0195 | 0.0015 | 8.33% | 0.02 | 0.02 | 0.015 | 0 |
07 May 2024 | 0.018 | -0.0055 | -23.40% | 0.0225 | 0.0225 | 0.018 | 0 |
06 May 2024 | 0.0235 | -0.0025 | -9.62% | 0.028 | 0.0285 | 0.0235 | 0 |
03 May 2024 | 0.026 | 0.005 | 23.81% | 0.0215 | 0.0295 | 0.02 | 150,000 |
02 May 2024 | 0.021 | -0.0035 | -14.29% | 0.027 | 0.0275 | 0.021 | 0 |
30 Abr 2024 | 0.0245 | 0.00 | 0.00% | 0.026 | 0.0265 | 0.023 | 0 |
29 Abr 2024 | 0.0245 | 0.001 | 4.26% | 0.025 | 0.0265 | 0.0215 | 100,000 |
26 Abr 2024 | 0.0235 | -0.005 | -17.54% | 0.029 | 0.029 | 0.023 | 0 |
25 Abr 2024 | 0.0285 | 0.00 | 0.00% | 0.0315 | 0.0315 | 0.026 | 0 |
24 Abr 2024 | 0.0285 | -0.0005 | -1.72% | 0.0315 | 0.0315 | 0.027 | 150,000 |
23 Abr 2024 | 0.029 | -0.01 | -25.64% | 0.039 | 0.039 | 0.029 | 100,000 |
22 Abr 2024 | 0.039 | -0.002 | -4.88% | 0.0355 | 0.0435 | 0.0355 | 0 |
19 Abr 2024 | 0.041 | -0.002 | -4.65% | 0.048 | 0.0485 | 0.0405 | 0 |
18 Abr 2024 | 0.043 | -0.005 | -10.42% | 0.0485 | 0.0495 | 0.0425 | 0 |
17 Abr 2024 | 0.048 | -0.0085 | -15.04% | 0.0595 | 0.06 | 0.0465 | 200,000 |
16 Abr 2024 | 0.0565 | 0.0025 | 4.63% | 0.0605 | 0.0615 | 0.053 | 100,000 |
15 Abr 2024 | 0.054 | -0.005 | -8.47% | 0.0635 | 0.0635 | 0.0505 | 50,000 |
12 Abr 2024 | 0.059 | 0.005 | 9.26% | 0.054 | 0.061 | 0.052 | 700,000 |
11 Abr 2024 | 0.054 | 0.0115 | 27.06% | 0.0445 | 0.0575 | 0.0415 | 100,000 |
10 Abr 2024 | 0.0425 | -0.0075 | -15.00% | 0.05 | 0.0515 | 0.042 | 200,000 |
09 Abr 2024 | 0.05 | 0.002 | 4.17% | 0.0505 | 0.053 | 0.045 | 400,000 |
08 Abr 2024 | 0.048 | -0.0025 | -4.95% | 0.049 | 0.052 | 0.0475 | 0 |
05 Abr 2024 | 0.0505 | 0.005 | 10.99% | 0.053 | 0.058 | 0.05 | 200,000 |
04 Abr 2024 | 0.0455 | 0.001 | 2.25% | 0.0465 | 0.0465 | 0.0435 | 0 |
03 Abr 2024 | 0.0445 | -0.006 | -11.88% | 0.047 | 0.049 | 0.043 | 0 |
02 Abr 2024 | 0.0505 | -0.005 | -9.01% | 0.058 | 0.058 | 0.0465 | 0 |
28 Mar 2024 | 0.0555 | -0.002 | -3.48% | 0.0555 | 0.0585 | 0.053 | 0 |
27 Mar 2024 | 0.0575 | 0.003 | 5.50% | 0.0565 | 0.0575 | 0.053 | 0 |
26 Mar 2024 | 0.0545 | -0.0045 | -7.63% | 0.0595 | 0.06 | 0.052 | 200,000 |
25 Mar 2024 | 0.059 | -0.0055 | -8.53% | 0.065 | 0.065 | 0.058 | 0 |
22 Mar 2024 | 0.0645 | -0.0025 | -3.73% | 0.0665 | 0.068 | 0.0635 | 8,800 |
21 Mar 2024 | 0.067 | 0.0005 | 0.75% | 0.0635 | 0.073 | 0.062 | 0 |
20 Mar 2024 | 0.0665 | -0.004 | -5.67% | 0.066 | 0.0725 | 0.0615 | 0 |
19 Mar 2024 | 0.0705 | -0.011 | -13.50% | 0.0805 | 0.0805 | 0.069 | 0 |
18 Mar 2024 | 0.0815 | -0.0055 | -6.32% | 0.0825 | 0.0895 | 0.08 | 0 |
15 Mar 2024 | 0.087 | -0.009 | -9.38% | 0.096 | 0.096 | 0.086 | 0 |
14 Mar 2024 | 0.096 | 0.0025 | 2.67% | 0.0945 | 0.0975 | 0.092 | 0 |
13 Mar 2024 | 0.0935 | -0.0025 | -2.60% | 0.094 | 0.0955 | 0.089 | 0 |
12 Mar 2024 | 0.096 | -0.0095 | -9.00% | 0.101 | 0.102 | 0.0935 | 0 |
11 Mar 2024 | 0.1055 | 0.0005 | 0.48% | 0.1035 | 0.115 | 0.103 | 0 |
08 Mar 2024 | 0.105 | 0.0005 | 0.48% | 0.1065 | 0.107 | 0.0995 | 0 |
07 Mar 2024 | 0.1045 | 0.004 | 3.98% | 0.1005 | 0.112 | 0.1005 | 0 |
06 Mar 2024 | 0.1005 | 0.00 | 0.00% | 0.10 | 0.103 | 0.0985 | 0 |
05 Mar 2024 | 0.1005 | -0.002 | -1.95% | 0.1035 | 0.104 | 0.097 | 0 |