P1TTZ8 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 0.224 | 0.0025 | 1.13% | 0.226 | 0.234 | 0.2145 | 0 |
13 Jun 2024 | 0.2215 | -0.0355 | -13.81% | 0.2245 | 0.2495 | 0.211 | 0 |
12 Jun 2024 | 0.257 | 0.126 | 96.18% | 0.151 | 0.2605 | 0.1495 | 0 |
11 Jun 2024 | 0.131 | 0.061 | 87.14% | 0.039 | 0.131 | 0.039 | 0 |
10 Jun 2024 | 0.07 | 0.0015 | 2.19% | 0.083 | 0.0935 | 0.0665 | 0 |
07 Jun 2024 | 0.0685 | -0.0045 | -6.16% | 0.0705 | 0.076 | 0.063 | 0 |
06 Jun 2024 | 0.073 | -0.003 | -3.95% | 0.078 | 0.0835 | 0.071 | 0 |
05 Jun 2024 | 0.076 | 0.0125 | 19.69% | 0.074 | 0.08 | 0.069 | 0 |
04 Jun 2024 | 0.0635 | -0.0015 | -2.31% | 0.0685 | 0.0745 | 0.0585 | 0 |
03 Jun 2024 | 0.065 | 0.0205 | 46.07% | 0.064 | 0.0705 | 0.057 | 0 |
31 May 2024 | 0.0445 | -0.0075 | -14.42% | 0.057 | 0.061 | 0.0445 | 0 |
30 May 2024 | 0.052 | 0.0015 | 2.97% | 0.044 | 0.0565 | 0.044 | 0 |
29 May 2024 | 0.0505 | -0.0005 | -0.98% | 0.0455 | 0.0545 | 0.0445 | 0 |
28 May 2024 | 0.051 | 0.004 | 8.51% | 0.048 | 0.075 | 0.0455 | 0 |
27 May 2024 | 0.047 | 0.006 | 14.63% | 0.0445 | 0.047 | 0.0415 | 0 |
24 May 2024 | 0.041 | 0.002 | 5.13% | 0.0375 | 0.0425 | 0.0325 | 0 |
23 May 2024 | 0.039 | -0.0145 | -27.10% | 0.052 | 0.0565 | 0.0355 | 0 |
22 May 2024 | 0.0535 | -0.002 | -3.60% | 0.0625 | 0.063 | 0.0535 | 0 |
21 May 2024 | 0.0555 | 0.005 | 9.90% | 0.054 | 0.058 | 0.052 | 0 |
20 May 2024 | 0.0505 | 0.008 | 18.82% | 0.0485 | 0.053 | 0.0415 | 0 |
17 May 2024 | 0.0425 | -0.003 | -6.59% | 0.0505 | 0.0525 | 0.0425 | 0 |
16 May 2024 | 0.0455 | -0.001 | -2.15% | 0.053 | 0.056 | 0.0445 | 0 |
15 May 2024 | 0.0465 | 0.0105 | 29.17% | 0.0425 | 0.047 | 0.0365 | 0 |
14 May 2024 | 0.036 | 0.0035 | 10.77% | 0.041 | 0.047 | 0.0345 | 0 |
13 May 2024 | 0.0325 | 0.01 | 44.44% | 0.031 | 0.0375 | 0.028 | 0 |
10 May 2024 | 0.0225 | -0.002 | -8.16% | 0.0345 | 0.037 | 0.0215 | 30,000 |
09 May 2024 | 0.0245 | 0.0015 | 6.52% | 0.0285 | 0.0305 | 0.0235 | 0 |
08 May 2024 | 0.023 | -0.0015 | -6.12% | 0.03 | 0.034 | 0.0215 | 0 |
07 May 2024 | 0.0245 | 0.00 | 0.00% | 0.0325 | 0.037 | 0.0245 | 0 |
06 May 2024 | 0.0245 | -0.013 | -34.67% | 0.029 | 0.0365 | 0.024 | 0 |
03 May 2024 | 0.0375 | 0.0245 | 188.46% | 0.0415 | 0.0575 | 0.0305 | 105,000 |
02 May 2024 | 0.013 | -0.0065 | -33.33% | 0.02 | 0.0235 | 0.013 | 0 |
30 Abr 2024 | 0.0195 | -0.0015 | -7.14% | 0.0255 | 0.0265 | 0.018 | 0 |
29 Abr 2024 | 0.021 | 0.0075 | 55.56% | 0.0195 | 0.0235 | 0.0195 | 0 |
26 Abr 2024 | 0.0135 | 0.002 | 17.39% | 0.0195 | 0.02 | 0.013 | 0 |
25 Abr 2024 | 0.0115 | 0.0015 | 15.00% | 0.0165 | 0.0195 | 0.0115 | 0 |
24 Abr 2024 | 0.01 | 0.001 | 11.11% | 0.0155 | 0.0155 | 0.009 | 0 |
23 Abr 2024 | 0.009 | 0.00 | 0.00% | 0.0145 | 0.015 | 0.008 | 0 |
22 Abr 2024 | 0.009 | -0.0005 | -5.26% | 0.0155 | 0.017 | 0.0085 | 0 |
19 Abr 2024 | 0.0095 | -0.004 | -29.63% | 0.015 | 0.019 | 0.0095 | 0 |
18 Abr 2024 | 0.0135 | -0.003 | -18.18% | 0.0205 | 0.021 | 0.013 | 0 |
17 Abr 2024 | 0.0165 | -0.001 | -5.71% | 0.023 | 0.0245 | 0.016 | 0 |
16 Abr 2024 | 0.0175 | -0.011 | -38.60% | 0.0295 | 0.031 | 0.017 | 0 |
15 Abr 2024 | 0.0285 | -0.0055 | -16.18% | 0.039 | 0.0395 | 0.027 | 0 |
12 Abr 2024 | 0.034 | 0.0195 | 134.48% | 0.0345 | 0.038 | 0.0295 | 5,000 |
11 Abr 2024 | 0.0145 | 0.001 | 7.41% | 0.0185 | 0.0205 | 0.0135 | 0 |
10 Abr 2024 | 0.0135 | -0.001 | -6.90% | 0.021 | 0.023 | 0.012 | 0 |
09 Abr 2024 | 0.0145 | -0.001 | -6.45% | 0.02 | 0.0205 | 0.0145 | 0 |
08 Abr 2024 | 0.0155 | -0.002 | -11.43% | 0.0225 | 0.0225 | 0.0155 | 0 |
05 Abr 2024 | 0.0175 | -0.003 | -14.63% | 0.024 | 0.026 | 0.0175 | 0 |
04 Abr 2024 | 0.0205 | 0.00 | 0.00% | 0.0255 | 0.0265 | 0.02 | 0 |
03 Abr 2024 | 0.0205 | 0.0015 | 7.89% | 0.0235 | 0.025 | 0.0185 | 0 |
02 Abr 2024 | 0.019 | -0.004 | -17.39% | 0.026 | 0.0265 | 0.018 | 0 |
28 Mar 2024 | 0.023 | -0.002 | -8.00% | 0.032 | 0.033 | 0.022 | 0 |
27 Mar 2024 | 0.025 | 0.001 | 4.17% | 0.0275 | 0.029 | 0.0225 | 0 |
26 Mar 2024 | 0.024 | 0.0005 | 2.13% | 0.03 | 0.031 | 0.022 | 0 |
25 Mar 2024 | 0.0235 | -0.003 | -11.32% | 0.0325 | 0.0335 | 0.022 | 0 |
22 Mar 2024 | 0.0265 | -0.0015 | -5.36% | 0.033 | 0.035 | 0.025 | 0 |
21 Mar 2024 | 0.028 | -0.0095 | -25.33% | 0.043 | 0.0455 | 0.0265 | 0 |
20 Mar 2024 | 0.0375 | 0.0025 | 7.14% | 0.042 | 0.043 | 0.035 | 0 |
19 Mar 2024 | 0.035 | -0.0015 | -4.11% | 0.038 | 0.0405 | 0.031 | 0 |
18 Mar 2024 | 0.0365 | 0.0085 | 30.36% | 0.037 | 0.044 | 0.036 | 0 |