P1TSN6 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 0.0008 | 0.00 | 0.00% | 0.0007 | 0.0018 | 0.0001 | 70,000 |
13 Jun 2024 | 0.0008 | 0.0002 | 33.36% | 0.0008 | 0.0008 | 0.0006 | 0 |
12 Jun 2024 | 0.0006 | 0.0001 | 20.00% | 0.0011 | 0.0011 | 0.0006 | 0 |
11 Jun 2024 | 0.0005 | -0.0009 | -64.29% | 0.0005 | 0.0005 | 0.0005 | 0 |
10 Jun 2024 | 0.0014 | -0.0004 | -22.22% | 0.0015 | 0.0025 | 0.0013 | 0 |
07 Jun 2024 | 0.0018 | -0.0007 | -28.00% | 0.003 | 0.003 | 0.0017 | 0 |
06 Jun 2024 | 0.0025 | 0.0005 | 25.00% | 0.0035 | 0.0035 | 0.002 | 0 |
05 Jun 2024 | 0.002 | -0.001 | -33.33% | 0.0025 | 0.0035 | 0.002 | 0 |
04 Jun 2024 | 0.003 | 0.00 | 0.00% | 0.0035 | 0.0045 | 0.003 | 0 |
03 Jun 2024 | 0.003 | -0.003 | -50.00% | 0.004 | 0.005 | 0.003 | 0 |
31 May 2024 | 0.006 | 0.0005 | 9.09% | 0.0055 | 0.0065 | 0.004 | 0 |
30 May 2024 | 0.0055 | 0.00 | 0.00% | 0.0065 | 0.007 | 0.005 | 0 |
29 May 2024 | 0.0055 | 0.001 | 22.22% | 0.0055 | 0.007 | 0.0055 | 0 |
28 May 2024 | 0.0045 | -0.0005 | -10.00% | 0.006 | 0.006 | 0.0045 | 0 |
27 May 2024 | 0.005 | -0.0005 | -9.09% | 0.005 | 0.0065 | 0.005 | 0 |
24 May 2024 | 0.0055 | -0.0005 | -8.33% | 0.007 | 0.008 | 0.005 | 0 |
23 May 2024 | 0.006 | 0.0015 | 33.33% | 0.005 | 0.007 | 0.0045 | 0 |
22 May 2024 | 0.0045 | -0.0005 | -10.00% | 0.005 | 0.006 | 0.0045 | 0 |
21 May 2024 | 0.005 | -0.001 | -16.67% | 0.006 | 0.007 | 0.005 | 0 |
20 May 2024 | 0.006 | -0.0015 | -20.00% | 0.007 | 0.008 | 0.006 | 0 |
17 May 2024 | 0.0075 | -0.0005 | -6.25% | 0.0085 | 0.009 | 0.0075 | 0 |
16 May 2024 | 0.008 | -0.001 | -11.11% | 0.008 | 0.01 | 0.0075 | 50,000 |
15 May 2024 | 0.009 | -0.0015 | -14.29% | 0.0105 | 0.0115 | 0.0085 | 0 |
14 May 2024 | 0.0105 | -0.002 | -16.00% | 0.013 | 0.014 | 0.0105 | 0 |
13 May 2024 | 0.0125 | -0.001 | -7.41% | 0.0115 | 0.013 | 0.0115 | 0 |
10 May 2024 | 0.0135 | 0.0005 | 3.85% | 0.014 | 0.0145 | 0.013 | 0 |
09 May 2024 | 0.013 | 0.0005 | 4.00% | 0.013 | 0.0145 | 0.0125 | 0 |
08 May 2024 | 0.0125 | -0.0005 | -3.85% | 0.014 | 0.016 | 0.0125 | 0 |
07 May 2024 | 0.013 | -0.0015 | -10.34% | 0.0135 | 0.0145 | 0.0125 | 0 |
06 May 2024 | 0.0145 | -0.0035 | -19.44% | 0.016 | 0.016 | 0.0145 | 0 |
03 May 2024 | 0.018 | -0.011 | -37.93% | 0.0195 | 0.0225 | 0.0165 | 0 |
02 May 2024 | 0.029 | -0.0015 | -4.92% | 0.034 | 0.035 | 0.0285 | 0 |
30 Abr 2024 | 0.0305 | 0.0015 | 5.17% | 0.0275 | 0.031 | 0.0275 | 0 |
29 Abr 2024 | 0.029 | -0.006 | -17.14% | 0.03 | 0.031 | 0.0285 | 0 |
26 Abr 2024 | 0.035 | -0.019 | -35.19% | 0.036 | 0.0395 | 0.033 | 0 |
25 Abr 2024 | 0.054 | 0.0085 | 18.68% | 0.0545 | 0.059 | 0.047 | 0 |
24 Abr 2024 | 0.0455 | -0.003 | -6.19% | 0.0405 | 0.0455 | 0.039 | 0 |
23 Abr 2024 | 0.0485 | -0.037 | -43.27% | 0.066 | 0.066 | 0.0485 | 0 |
22 Abr 2024 | 0.0855 | 0.005 | 6.21% | 0.0865 | 0.089 | 0.0785 | 0 |
19 Abr 2024 | 0.0805 | 0.0185 | 29.84% | 0.103 | 0.103 | 0.0725 | 0 |
18 Abr 2024 | 0.062 | -0.003 | -4.62% | 0.0655 | 0.076 | 0.061 | 0 |
17 Abr 2024 | 0.065 | 0.0005 | 0.78% | 0.0675 | 0.0675 | 0.058 | 0 |
16 Abr 2024 | 0.0645 | 0.0135 | 26.47% | 0.072 | 0.074 | 0.0645 | 0 |
15 Abr 2024 | 0.051 | -0.0045 | -8.11% | 0.0485 | 0.0515 | 0.043 | 0 |
12 Abr 2024 | 0.0555 | 0.008 | 16.84% | 0.0375 | 0.059 | 0.0375 | 0 |
11 Abr 2024 | 0.0475 | -0.001 | -2.06% | 0.047 | 0.053 | 0.045 | 0 |
10 Abr 2024 | 0.0485 | 0.0005 | 1.04% | 0.043 | 0.0545 | 0.0415 | 0 |
09 Abr 2024 | 0.048 | 0.003 | 6.67% | 0.045 | 0.052 | 0.0425 | 0 |
08 Abr 2024 | 0.045 | -0.008 | -15.09% | 0.0495 | 0.0515 | 0.0445 | 0 |
05 Abr 2024 | 0.053 | 0.015 | 39.47% | 0.0585 | 0.0605 | 0.0515 | 0 |
04 Abr 2024 | 0.038 | -0.003 | -7.32% | 0.042 | 0.042 | 0.037 | 0 |
03 Abr 2024 | 0.041 | -0.0065 | -13.68% | 0.048 | 0.0505 | 0.041 | 0 |
02 Abr 2024 | 0.0475 | 0.008 | 20.25% | 0.0395 | 0.051 | 0.039 | 0 |
28 Mar 2024 | 0.0395 | -0.004 | -9.20% | 0.041 | 0.0425 | 0.0395 | 0 |
27 Mar 2024 | 0.0435 | 0.0025 | 6.10% | 0.042 | 0.045 | 0.0405 | 0 |
26 Mar 2024 | 0.041 | -0.0035 | -7.87% | 0.0415 | 0.043 | 0.0405 | 0 |
25 Mar 2024 | 0.0445 | -0.003 | -6.32% | 0.047 | 0.049 | 0.044 | 0 |
22 Mar 2024 | 0.0475 | 0.002 | 4.40% | 0.048 | 0.0505 | 0.047 | 0 |
21 Mar 2024 | 0.0455 | -0.0175 | -27.78% | 0.0485 | 0.0495 | 0.0455 | 0 |
20 Mar 2024 | 0.063 | -0.0075 | -10.64% | 0.067 | 0.0685 | 0.063 | 0 |
19 Mar 2024 | 0.0705 | -0.001 | -1.40% | 0.076 | 0.0815 | 0.07 | 0 |